Smartsheet Inc Cl A (NY: SMAR )

38.62 +0.22 (+0.57%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 38.60 38.98 38.12 38.24 389,147 -0.59(-1.52%)
Feb 27, 2019 38.73 39.00 38.11 38.83 594,037 +0.17(+0.44%)
Feb 26, 2019 37.35 38.88 37.11 38.66 719,494 +1.23(+3.29%)
Feb 25, 2019 37.26 38.00 37.12 37.43 753,702 +0.43(+1.16%)
Feb 22, 2019 37.14 37.14 36.65 37.00 783,800 +0.05(+0.14%)
Feb 21, 2019 37.12 38.00 36.79 36.95 446,039 -0.32(-0.86%)
Feb 20, 2019 37.00 37.65 36.92 37.27 640,659 +0.28(+0.76%)
Feb 19, 2019 37.09 37.24 36.57 36.99 647,847 -0.08(-0.22%)
Feb 15, 2019 36.73 37.47 36.42 37.07 602,600 +0.45(+1.23%)
Feb 14, 2019 35.69 36.70 35.62 36.62 477,821 +0.64(+1.78%)
Feb 13, 2019 35.77 36.00 35.27 35.98 428,559 +0.30(+0.84%)
Feb 12, 2019 35.40 35.72 34.98 35.68 684,785 +0.63(+1.80%)
Feb 11, 2019 35.64 36.09 34.54 35.05 831,757 -0.46(-1.30%)
Feb 08, 2019 33.99 35.55 33.26 35.51 1,024,700 +1.44(+4.23%)
Feb 07, 2019 34.00 34.56 33.10 34.07 1,534,992 -0.43(-1.25%)
Feb 06, 2019 33.12 34.51 32.82 34.50 1,726,780 +1.43(+4.32%)
Feb 05, 2019 31.91 33.22 31.69 33.07 1,106,239 +1.47(+4.65%)
Feb 04, 2019 30.99 31.89 30.58 31.60 745,499 +0.63(+2.03%)
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.