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 (%)
Sep 30, 2021 70.48 71.07 68.47 68.82 1,195,910 -1.11(-1.59%)
Sep 29, 2021 71.32 71.42 69.22 69.93 712,098 -0.47(-0.67%)
Sep 28, 2021 72.96 72.96 70.26 70.40 973,642 -4.11(-5.52%)
Sep 27, 2021 75.05 75.51 73.26 74.51 561,841 -2.20(-2.87%)
Sep 24, 2021 76.57 76.84 75.03 76.71 598,281 -0.39(-0.51%)
Sep 23, 2021 76.85 77.25 75.57 77.10 601,421 +0.85(+1.11%)
Sep 22, 2021 73.31 76.27 72.90 76.25 1,265,988 +2.90(+3.95%)
Sep 21, 2021 72.81 74.28 72.28 73.35 849,536 +1.29(+1.79%)
Sep 20, 2021 72.40 72.85 70.77 72.06 936,424 -2.19(-2.95%)
Sep 17, 2021 74.99 75.00 72.47 74.25 1,639,981 -0.39(-0.52%)
Sep 16, 2021 72.85 74.94 72.07 74.64 727,032 +1.81(+2.49%)
Sep 15, 2021 70.66 72.93 70.44 72.83 994,713 +2.08(+2.94%)
Sep 14, 2021 70.81 72.08 70.35 70.75 785,701 +0.18(+0.26%)
Sep 13, 2021 72.57 72.77 70.00 70.57 1,441,274 -2.32(-3.18%)
Sep 10, 2021 75.00 76.50 72.84 72.89 1,163,689 -2.12(-2.83%)
Sep 09, 2021 70.89 75.07 70.60 75.01 2,934,777 +4.17(+5.89%)
Sep 08, 2021 71.21 76.49 70.36 70.84 4,647,739 -11.90(-14.38%)
Sep 07, 2021 83.63 84.51 81.94 82.74 2,671,436 -1.03(-1.23%)
Sep 03, 2021 81.46 85.65 81.31 83.77 2,098,749 +2.62(+3.23%)
Sep 02, 2021 81.71 82.00 80.43 81.15 1,676,739 -0.29(-0.36%)
Sep 01, 2021 80.18 81.62 80.18 81.44 899,473 +1.87(+2.35%)
Aug 31, 2021 80.31 80.31 78.83 79.57 658,937 -0.92(-1.14%)
Aug 30, 2021 78.56 80.69 78.02 80.49 917,396 +2.20(+2.81%)
Aug 27, 2021 75.33 78.63 75.28 78.29 973,101 +3.18(+4.23%)
Aug 26, 2021 77.60 77.95 75.06 75.11 405,631 -2.06(-2.67%)
Aug 25, 2021 77.52 78.72 76.69 77.17 703,386 +0.11(+0.14%)
Aug 24, 2021 76.94 77.59 75.97 77.06 1,103,734 +0.76(+1.00%)
Aug 23, 2021 73.60 76.51 73.22 76.30 1,530,220 +3.08(+4.21%)
Aug 20, 2021 71.74 73.60 71.74 73.22 877,652 +1.24(+1.72%)
Aug 19, 2021 70.64 73.55 69.75 71.98 1,515,607 +3.73(+5.47%)
Aug 18, 2021 68.21 69.22 67.79 68.25 978,178 +0.39(+0.57%)
Aug 17, 2021 67.35 68.62 66.73 67.86 1,168,594 -0.37(-0.54%)
Aug 16, 2021 68.93 69.33 67.60 68.23 551,381 -1.10(-1.59%)
Aug 13, 2021 68.62 69.48 68.19 69.33 741,722 +0.71(+1.03%)
Aug 12, 2021 67.35 69.04 67.35 68.62 516,566 +0.90(+1.33%)
Aug 11, 2021 69.02 69.46 67.03 67.72 419,194 -0.93(-1.35%)
Aug 10, 2021 72.02 72.48 67.95 68.65 575,396 -3.31(-4.60%)
Aug 09, 2021 71.42 72.65 71.06 71.96 386,085 +0.32(+0.45%)
Aug 06, 2021 71.81 71.90 70.06 71.64 645,886 -0.28(-0.39%)
Aug 05, 2021 72.19 72.75 70.85 71.92 742,544 -0.57(-0.79%)
Aug 04, 2021 71.50 72.75 71.43 72.49 669,862 +1.20(+1.68%)
Aug 03, 2021 72.37 73.00 70.77 71.29 438,613 -1.23(-1.70%)
Aug 02, 2021 72.73 73.73 71.50 72.52 604,562 -0.03(-0.04%)
Jul 30, 2021 72.88 73.63 72.41 72.55 655,520 -0.78(-1.06%)
Jul 29, 2021 73.22 74.79 73.22 73.33 516,070 -0.23(-0.31%)
Jul 28, 2021 72.51 74.22 72.39 73.56 539,464 +0.82(+1.13%)
Jul 27, 2021 74.94 74.94 71.20 72.74 642,625 -1.64(-2.20%)
Jul 26, 2021 74.47 74.85 73.51 74.38 794,631 -0.41(-0.55%)
Jul 23, 2021 73.15 74.90 72.86 74.79 609,358 +1.65(+2.26%)
Jul 22, 2021 72.65 74.02 72.40 73.14 465,771 +1.11(+1.54%)
Jul 21, 2021 71.78 72.56 70.49 72.03 814,115 +0.30(+0.42%)
Jul 20, 2021 71.48 72.76 70.10 71.73 821,735 +0.57(+0.80%)
Jul 19, 2021 69.22 71.52 68.91 71.16 844,023 +0.28(+0.40%)
Jul 16, 2021 70.95 71.68 70.16 70.88 460,752 +0.29(+0.41%)
Jul 15, 2021 72.60 72.83 69.87 70.59 643,285 -1.82(-2.51%)
Jul 14, 2021 74.78 74.78 72.38 72.41 916,642 -1.49(-2.02%)
Jul 13, 2021 73.07 75.26 73.01 73.90 653,091 +0.53(+0.72%)
Jul 12, 2021 75.28 76.06 73.10 73.37 401,901 -1.56(-2.08%)
Jul 09, 2021 73.81 75.07 73.01 74.93 484,012 +1.32(+1.79%)
Jul 08, 2021 72.65 74.50 71.74 73.61 688,836 -1.36(-1.81%)
Jul 07, 2021 77.10 77.67 74.92 74.97 1,371,645 -1.13(-1.48%)
Jul 06, 2021 73.96 76.16 73.84 76.10 1,214,649 +2.63(+3.58%)
Jul 02, 2021 72.88 74.13 72.87 73.47 1,158,301 +1.32(+1.83%)
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.