Smartsheet Inc Cl A (NY: SMAR )

69.54 USD -0.21 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 47.75 48.49 46.93 48.40 10,154,100 +0.70(+1.47%)
Jun 27, 2019 47.62 48.89 47.54 47.70 1,920,256 +0.15(+0.32%)
Jun 26, 2019 46.72 47.89 46.33 47.55 1,645,313 +1.24(+2.68%)
Jun 25, 2019 48.33 48.39 46.13 46.31 1,771,103 -1.79(-3.72%)
Jun 24, 2019 47.65 48.94 47.01 48.10 1,618,200 +0.53(+1.11%)
Jun 21, 2019 48.46 48.85 46.96 47.57 1,871,500 -1.16(-2.38%)
Jun 20, 2019 49.43 50.64 48.60 48.73 2,178,990 +0.13(+0.27%)
Jun 19, 2019 48.95 49.26 47.55 48.60 1,444,769 -0.27(-0.55%)
Jun 18, 2019 48.99 50.42 48.59 48.87 3,470,750 +0.51(+1.05%)
Jun 17, 2019 46.12 48.74 45.93 48.36 3,483,207 +2.47(+5.38%)
Jun 14, 2019 45.76 46.60 44.63 45.89 2,159,600 +0.25(+0.55%)
Jun 13, 2019 45.90 46.75 45.23 45.64 3,225,671 +0.04(+0.09%)
Jun 12, 2019 43.50 45.89 42.82 45.60 11,942,300 +2.02(+4.64%)
Jun 11, 2019 44.45 45.44 42.10 43.58 2,638,964 -0.73(-1.65%)
Jun 10, 2019 44.20 46.06 43.79 44.31 3,055,571 -1.19(-2.62%)
Jun 07, 2019 44.93 46.58 44.71 45.50 2,745,700 +0.57(+1.27%)
Jun 06, 2019 39.55 45.04 39.14 44.93 4,827,288 +4.17(+10.23%)
Jun 05, 2019 39.37 40.91 39.05 40.76 2,324,243 +1.94(+5.00%)
Jun 04, 2019 39.28 39.44 37.67 38.82 2,812,239 +0.09(+0.23%)
Jun 03, 2019 43.05 43.21 38.03 38.73 3,089,748 -4.25(-9.89%)
May 31, 2019 42.26 43.64 42.12 42.98 976,400 -0.50(-1.15%)
May 30, 2019 43.45 43.81 42.78 43.48 849,510 +0.43(+1.00%)
May 29, 2019 43.22 44.38 42.57 43.05 1,515,906 -0.76(-1.73%)
May 28, 2019 43.50 44.06 43.15 43.81 2,999,790 +0.48(+1.11%)
May 24, 2019 42.07 43.75 42.00 43.33 1,679,400 +1.68(+4.03%)
May 23, 2019 41.82 41.84 40.68 41.65 937,688 -1.01(-2.37%)
May 22, 2019 41.82 43.39 41.62 42.66 907,096 +0.63(+1.50%)
May 21, 2019 41.39 42.45 41.05 42.03 886,529 +1.46(+3.60%)
May 20, 2019 40.84 41.47 39.75 40.57 1,284,493 -0.68(-1.65%)
May 17, 2019 41.86 42.48 41.08 41.25 982,100 -1.10(-2.60%)
May 16, 2019 41.78 43.20 41.61 42.35 2,369,505 +0.84(+2.02%)
May 15, 2019 39.70 42.05 39.50 41.51 1,170,727 +1.34(+3.34%)
May 14, 2019 39.52 40.55 39.35 40.17 1,069,910 +1.02(+2.61%)
May 13, 2019 40.20 40.74 38.99 39.15 1,219,351 -2.23(-5.39%)
May 10, 2019 41.00 41.79 39.58 41.38 1,037,900 -0.61(-1.45%)
May 09, 2019 41.00 42.15 40.33 41.99 902,018 +0.35(+0.84%)
May 08, 2019 41.40 42.28 41.25 41.64 801,918 -0.01(-0.02%)
May 07, 2019 41.50 42.30 41.04 41.65 1,310,607 -0.25(-0.60%)
May 06, 2019 40.75 42.10 40.39 41.90 908,700 -0.09(-0.21%)
May 03, 2019 42.00 42.32 41.42 41.99 973,900 +0.22(+0.53%)
May 02, 2019 40.36 41.83 39.12 41.77 1,081,623 +1.49(+3.70%)
May 01, 2019 42.43 42.43 40.28 40.28 1,117,162 -2.05(-4.84%)
Apr 30, 2019 41.86 42.48 41.76 42.33 1,689,117 +0.46(+1.10%)
Apr 29, 2019 42.00 42.20 41.63 41.87 1,222,925 +0.07(+0.17%)
Apr 26, 2019 41.52 42.05 41.35 41.80 1,064,800 +0.22(+0.53%)
Apr 25, 2019 41.56 42.01 40.86 41.58 928,965 +0.55(+1.34%)
Apr 24, 2019 41.31 41.87 40.96 41.03 707,756 -0.26(-0.63%)
Apr 23, 2019 41.20 41.48 40.80 41.29 937,759 +0.26(+0.63%)
Apr 22, 2019 39.38 41.47 39.01 41.03 1,303,778 +0.88(+2.19%)
Apr 18, 2019 39.63 40.27 38.44 40.15 1,684,200 +0.46(+1.16%)
Apr 17, 2019 40.52 40.76 39.31 39.69 2,345,231 -0.62(-1.54%)
Apr 16, 2019 41.00 41.50 39.64 40.31 1,949,142 -0.24(-0.59%)
Apr 15, 2019 40.40 41.36 39.75 40.55 1,815,262 +0.17(+0.42%)
Apr 12, 2019 39.80 40.52 39.46 40.38 3,731,400 +1.74(+4.50%)
Apr 11, 2019 38.30 38.94 37.25 38.64 2,916,462 +0.58(+1.52%)
Apr 10, 2019 38.20 38.64 37.58 38.06 1,615,730 -0.16(-0.42%)
Apr 09, 2019 37.78 38.82 37.25 38.22 1,149,721 +0.11(+0.29%)
Apr 08, 2019 38.19 38.42 36.76 38.11 1,097,065 +0.08(+0.21%)
Apr 05, 2019 38.70 39.23 37.93 38.03 1,442,200 -0.55(-1.43%)
Apr 04, 2019 40.80 40.92 37.67 38.58 1,895,398 -1.63(-4.05%)
Apr 03, 2019 40.69 40.87 39.36 40.21 1,989,939 -0.33(-0.81%)
Apr 02, 2019 39.70 41.46 39.11 40.54 1,897,249 +0.86(+2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.