Smartsheet Inc Cl A (NY: SMAR )

70.48 USD +0.94 (+1.35%)
Streaming Delayed Price Updated: 10:49 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 70.52 72.29 69.94 72.20 895,617 +2.46(+3.53%)
Jan 29, 2021 71.32 71.34 68.43 69.74 806,700 -1.86(-2.60%)
Jan 28, 2021 65.54 72.13 65.29 71.60 2,152,623 +6.23(+9.53%)
Jan 27, 2021 67.17 68.21 63.51 65.37 1,122,775 -3.15(-4.60%)
Jan 26, 2021 71.00 71.00 68.21 68.52 785,029 -2.03(-2.88%)
Jan 25, 2021 73.50 74.61 69.95 70.55 843,923 -1.99(-2.74%)
Jan 22, 2021 70.68 72.61 69.80 72.54 636,600 +2.02(+2.86%)
Jan 21, 2021 72.20 72.48 70.31 70.52 640,338 -1.73(-2.39%)
Jan 20, 2021 72.62 73.70 71.75 72.25 949,598 +0.59(+0.82%)
Jan 19, 2021 71.57 72.98 69.91 71.66 1,062,529 +1.39(+1.98%)
Jan 15, 2021 70.99 72.34 69.30 70.27 901,300 -0.04(-0.06%)
Jan 14, 2021 69.03 71.13 69.03 70.31 1,280,891 +1.43(+2.08%)
Jan 13, 2021 69.84 69.84 67.59 68.88 821,255 -0.06(-0.09%)
Jan 12, 2021 68.60 69.87 68.00 68.94 759,781 +0.34(+0.50%)
Jan 11, 2021 66.45 69.52 65.66 68.60 746,388 +0.50(+0.73%)
Jan 08, 2021 67.50 69.79 67.14 68.10 971,300 +1.54(+2.31%)
Jan 07, 2021 64.50 66.67 64.28 66.56 1,199,551 +2.28(+3.55%)
Jan 06, 2021 66.23 66.38 63.76 64.28 1,855,727 -3.40(-5.02%)
Jan 05, 2021 67.98 68.50 67.07 67.68 1,116,877 -0.44(-0.65%)
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.