Smartsheet Inc Cl A (NY: SMAR )

69.75 USD +0.39 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 59.40 61.36 59.04 59.30 1,009,500 -0.47(-0.79%)
Apr 29, 2021 62.00 62.00 59.25 59.77 1,418,078 -2.11(-3.41%)
Apr 28, 2021 61.85 62.47 61.20 61.88 614,582 -0.66(-1.06%)
Apr 27, 2021 63.75 63.87 62.08 62.54 562,599 -0.95(-1.50%)
Apr 26, 2021 62.50 63.70 61.65 63.49 915,770 +1.46(+2.35%)
Apr 23, 2021 60.46 62.38 60.16 62.03 921,800 +2.23(+3.73%)
Apr 22, 2021 61.70 62.44 58.44 59.80 2,583,294 -1.11(-1.82%)
Apr 21, 2021 61.30 62.31 60.71 60.91 940,955 -0.69(-1.12%)
Apr 20, 2021 64.84 64.88 61.24 61.60 1,007,469 -3.03(-4.69%)
Apr 19, 2021 64.40 65.63 64.20 64.63 1,013,871 -0.57(-0.87%)
Apr 16, 2021 65.24 65.55 64.07 65.20 700,400 -0.04(-0.06%)
Apr 15, 2021 65.23 65.66 63.77 65.24 1,241,339 +0.99(+1.54%)
Apr 14, 2021 65.85 66.56 64.00 64.25 1,527,086 -1.25(-1.91%)
Apr 13, 2021 65.76 67.75 64.97 65.50 982,573 +0.22(+0.34%)
Apr 12, 2021 64.05 65.65 63.59 65.28 369,911 +0.43(+0.66%)
Apr 09, 2021 65.04 65.04 62.77 64.85 792,400 -0.65(-0.99%)
Apr 08, 2021 65.48 65.92 64.69 65.50 2,219,953 +1.53(+2.39%)
Apr 07, 2021 64.96 65.42 63.14 63.97 849,133 -1.48(-2.26%)
Apr 06, 2021 64.72 66.15 64.16 65.45 918,423 +0.64(+0.99%)
Apr 05, 2021 65.90 66.69 63.96 64.81 699,654 -0.55(-0.84%)
Apr 01, 2021 64.86 67.49 64.02 65.36 1,257,400 +1.44(+2.25%)
Mar 31, 2021 61.99 64.54 61.63 63.92 1,003,105 +3.32(+5.48%)
Mar 30, 2021 59.41 60.75 58.23 60.60 604,222 +0.39(+0.65%)
Mar 29, 2021 62.01 62.50 58.67 60.21 798,796 -2.62(-4.17%)
Mar 26, 2021 62.47 63.97 60.89 62.83 677,800 +0.37(+0.59%)
Mar 25, 2021 61.65 62.99 60.60 62.46 826,208 -0.69(-1.09%)
Mar 24, 2021 66.80 67.26 62.90 63.15 905,547 -4.11(-6.11%)
Mar 23, 2021 67.02 68.66 66.65 67.26 1,603,315 +0.61(+0.92%)
Mar 22, 2021 63.25 67.30 62.75 66.65 1,117,792 +4.09(+6.54%)
Mar 19, 2021 61.41 63.85 61.01 62.56 1,686,600 +1.48(+2.42%)
Mar 18, 2021 64.06 64.47 60.62 61.08 1,643,883 -4.81(-7.30%)
Mar 17, 2021 67.99 70.29 63.08 65.89 2,448,902 -2.73(-3.98%)
Mar 16, 2021 69.13 71.85 67.41 68.62 2,071,488 +0.83(+1.22%)
Mar 15, 2021 66.80 68.13 65.23 67.79 710,154 +0.95(+1.42%)
Mar 12, 2021 65.52 66.99 64.16 66.84 570,200 -1.07(-1.58%)
Mar 11, 2021 66.21 68.73 65.45 67.91 552,014 +4.11(+6.44%)
Mar 10, 2021 66.11 68.12 63.66 63.80 960,704 -1.20(-1.85%)
Mar 09, 2021 62.36 65.25 62.36 65.00 1,304,064 +5.21(+8.71%)
Mar 08, 2021 62.51 63.62 59.34 59.79 1,177,752 -3.20(-5.08%)
Mar 05, 2021 66.07 66.72 60.69 62.99 2,217,200 -3.08(-4.66%)
Mar 04, 2021 66.05 68.23 63.50 66.07 1,831,794 -0.88(-1.31%)
Mar 03, 2021 69.80 69.93 65.68 66.95 1,385,596 -2.95(-4.22%)
Mar 02, 2021 73.01 73.01 69.77 69.90 753,775 -2.53(-3.49%)
Mar 01, 2021 70.48 72.76 70.48 72.43 1,492,762 +3.18(+4.59%)
Feb 26, 2021 70.75 72.00 67.40 69.25 1,252,900 -0.35(-0.50%)
Feb 25, 2021 73.37 74.35 69.15 69.60 1,981,778 -4.60(-6.20%)
Feb 24, 2021 74.10 75.09 71.78 74.20 1,136,416 -0.10(-0.13%)
Feb 23, 2021 75.24 76.36 72.21 74.30 1,631,997 -4.21(-5.36%)
Feb 22, 2021 81.89 81.89 77.83 78.51 775,197 -4.27(-5.16%)
Feb 19, 2021 82.98 84.17 82.15 82.78 808,400 +0.00(+0.00%)
Feb 18, 2021 79.43 83.10 78.41 82.78 834,275 +1.67(+2.06%)
Feb 17, 2021 80.79 81.31 78.07 81.11 848,429 -1.19(-1.45%)
Feb 16, 2021 83.75 83.75 80.14 82.30 1,027,501 -2.11(-2.50%)
Feb 12, 2021 81.27 85.43 79.79 84.41 1,482,900 +3.94(+4.90%)
Feb 11, 2021 78.27 80.78 77.14 80.47 1,451,948 +3.03(+3.91%)
Feb 10, 2021 78.70 80.40 76.52 77.44 838,507 -0.84(-1.07%)
Feb 09, 2021 77.58 79.07 76.53 78.28 847,114 +1.79(+2.34%)
Feb 08, 2021 76.80 79.17 76.00 76.49 1,340,874 +0.30(+0.39%)
Feb 05, 2021 73.05 78.81 72.66 76.19 1,490,900 +3.33(+4.57%)
Feb 04, 2021 72.50 72.89 71.30 72.86 559,162 +0.47(+0.65%)
Feb 03, 2021 73.89 73.89 70.68 72.39 679,428 -1.04(-1.42%)
Feb 02, 2021 73.50 74.78 71.52 73.43 1,055,109 +1.23(+1.70%)
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.