Smartsheet Inc Cl A (NY: SMAR )

32.35 +0.85 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 56.00 56.39 54.57 54.78 1,154,403 -1.34(-2.39%)
Mar 30, 2022 56.05 57.53 55.08 56.12 1,231,648 -0.76(-1.34%)
Mar 29, 2022 55.47 57.70 55.46 56.88 1,278,126 +2.50(+4.60%)
Mar 28, 2022 53.41 55.20 52.70 54.38 1,642,869 +1.04(+1.95%)
Mar 25, 2022 56.07 56.77 52.19 53.34 1,775,629 -2.90(-5.16%)
Mar 24, 2022 55.00 56.31 54.64 56.24 2,463,045 +1.37(+2.50%)
Mar 23, 2022 54.28 56.45 53.36 54.87 1,432,144 -0.56(-1.01%)
Mar 22, 2022 53.44 55.73 52.97 55.43 2,572,277 +2.35(+4.43%)
Mar 21, 2022 51.33 53.54 50.60 53.08 2,191,255 +1.83(+3.57%)
Mar 18, 2022 49.18 52.31 49.05 51.25 2,806,002 +2.67(+5.50%)
Mar 17, 2022 44.39 49.34 43.63 48.58 3,449,846 +3.92(+8.78%)
Mar 16, 2022 43.90 47.18 42.06 44.66 6,163,751 +1.17(+2.69%)
Mar 15, 2022 42.90 43.95 41.65 43.49 4,872,721 +0.29(+0.67%)
Mar 14, 2022 45.85 46.02 42.68 43.20 1,985,411 -3.20(-6.90%)
Mar 11, 2022 49.92 50.55 46.24 46.40 769,528 -3.04(-6.15%)
Mar 10, 2022 50.17 48.57 49.44 1,015,780 -2.44(-4.70%)
Mar 09, 2022 49.86 52.39 49.40 51.88 1,254,149 +3.55(+7.35%)
Mar 08, 2022 48.25 49.96 47.19 48.33 1,660,950 -0.68(-1.39%)
Mar 07, 2022 50.88 51.97 48.20 49.01 2,250,881 -1.46(-2.89%)
Mar 04, 2022 51.33 52.75 48.61 50.47 2,094,442 -0.71(-1.39%)
Mar 03, 2022 53.21 53.87 50.44 51.18 1,115,269 -1.54(-2.92%)
Mar 02, 2022 52.93 53.13 50.40 52.72 1,295,752 +0.29(+0.55%)
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.