Smartsheet Inc Cl A (NY: SMAR )

59.49 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 73.96 74.00 72.11 72.32 629,367 -1.53(-2.07%)
Jun 29, 2021 73.50 74.41 72.77 73.85 579,916 -0.04(-0.05%)
Jun 28, 2021 74.30 74.65 73.69 73.89 746,219 +0.43(+0.59%)
Jun 25, 2021 73.76 73.99 72.06 73.46 1,677,017 +0.05(+0.07%)
Jun 24, 2021 73.46 74.32 73.03 73.41 1,215,311 +0.60(+0.82%)
Jun 23, 2021 73.15 73.47 72.48 72.81 1,035,969 -0.20(-0.27%)
Jun 22, 2021 71.11 73.05 70.52 73.01 1,602,180 +1.72(+2.41%)
Jun 21, 2021 69.46 72.05 67.52 71.29 1,660,179 +0.99(+1.41%)
Jun 18, 2021 68.54 71.47 67.75 70.30 4,554,844 +1.88(+2.75%)
Jun 17, 2021 63.96 68.71 63.66 68.42 1,803,649 +4.04(+6.28%)
Jun 16, 2021 63.82 65.14 63.01 64.38 1,255,626 +0.38(+0.59%)
Jun 15, 2021 64.96 65.58 63.35 64.00 1,037,266 -1.08(-1.66%)
Jun 14, 2021 64.60 66.00 61.79 65.08 4,020,108 +0.14(+0.22%)
Jun 11, 2021 61.72 65.00 61.72 64.94 1,446,509 +0.95(+1.48%)
Jun 10, 2021 61.45 64.13 61.35 63.99 1,127,692 +2.09(+3.38%)
Jun 09, 2021 63.06 63.41 61.69 61.90 825,542 -1.03(-1.64%)
Jun 08, 2021 63.02 64.60 62.49 62.93 1,524,887 -0.30(-0.47%)
Jun 07, 2021 62.56 63.97 61.15 63.23 1,890,326 -0.13(-0.21%)
Jun 04, 2021 63.31 64.45 62.50 63.36 2,378,576 +1.26(+2.03%)
Jun 03, 2021 62.81 63.78 59.27 62.10 4,392,998 +1.98(+3.29%)
Jun 02, 2021 58.08 60.90 58.08 60.12 1,775,503 +1.23(+2.09%)
Jun 01, 2021 59.26 59.82 57.51 58.89 1,024,241 -0.19(-0.32%)
May 28, 2021 59.82 60.54 58.89 59.08 713,504 -0.15(-0.25%)
May 27, 2021 57.99 60.21 56.66 59.23 970,584 -0.04(-0.07%)
May 26, 2021 58.77 59.70 58.53 59.27 552,170 +0.75(+1.28%)
May 25, 2021 58.15 59.08 57.38 58.52 578,354 +0.35(+0.60%)
May 24, 2021 56.85 58.91 56.64 58.17 871,856 +1.80(+3.19%)
May 21, 2021 57.23 57.35 55.68 56.37 883,809 -0.32(-0.56%)
May 20, 2021 54.41 56.81 54.01 56.69 1,419,058 +2.87(+5.33%)
May 19, 2021 53.40 54.25 52.55 53.82 968,756 -0.95(-1.73%)
May 18, 2021 54.26 56.01 53.64 54.77 936,744 +0.58(+1.07%)
May 17, 2021 54.37 54.74 52.70 54.19 872,642 -0.40(-0.73%)
May 14, 2021 52.96 54.77 51.95 54.59 1,097,633 +2.43(+4.66%)
May 13, 2021 54.44 55.65 51.11 52.16 1,215,134 -1.46(-2.72%)
May 12, 2021 54.38 56.04 52.99 53.62 1,622,990 -2.35(-4.20%)
May 11, 2021 52.00 56.56 51.50 55.97 2,129,133 +2.00(+3.71%)
May 10, 2021 54.25 54.97 53.26 53.97 1,713,230 -1.98(-3.54%)
May 07, 2021 56.66 58.42 55.33 55.95 943,872 +0.96(+1.75%)
May 06, 2021 55.12 56.36 53.38 54.99 1,513,677 -0.98(-1.75%)
May 05, 2021 57.32 58.70 55.47 55.97 768,345 -1.42(-2.47%)
May 04, 2021 57.11 57.78 55.11 57.39 1,277,678 -0.61(-1.05%)
May 03, 2021 59.44 59.67 57.57 58.00 1,039,316 -1.30(-2.19%)
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%)
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.