Smartsheet Inc Cl A (NY: SMAR )

36.65 +0.25 (+0.69%)
Streaming Delayed Price Updated: 2:59 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 36.46 36.84 35.79 36.40 877,190 -1.01(-2.70%)
Aug 16, 2022 37.52 37.56 36.08 37.41 1,271,989 -0.61(-1.60%)
Aug 15, 2022 37.39 38.23 37.02 38.02 1,877,490 +0.69(+1.85%)
Aug 12, 2022 36.65 37.54 36.25 37.33 1,204,973 +1.50(+4.19%)
Aug 11, 2022 38.75 38.88 35.53 35.83 2,191,697 -2.35(-6.16%)
Aug 10, 2022 37.22 38.84 36.70 38.18 1,672,086 +2.79(+7.88%)
Aug 09, 2022 35.36 35.59 34.54 35.39 1,239,044 -0.72(-1.99%)
Aug 08, 2022 35.29 37.38 35.12 36.11 1,544,583 +1.53(+4.42%)
Aug 05, 2022 33.30 34.99 32.83 34.58 1,228,561 +0.49(+1.44%)
Aug 04, 2022 33.80 34.41 33.50 34.09 2,269,070 +0.16(+0.47%)
Aug 03, 2022 31.67 34.09 31.67 33.93 1,180,015 +2.68(+8.58%)
Aug 02, 2022 29.75 31.69 29.75 31.25 843,747 +0.89(+2.93%)
Aug 01, 2022 29.57 30.92 29.19 30.36 1,033,006 +0.30(+1.00%)
Jul 29, 2022 30.11 30.25 29.39 30.06 1,044,613 -0.13(-0.43%)
Jul 28, 2022 29.64 30.42 28.98 30.19 927,528 +0.23(+0.77%)
Jul 27, 2022 29.43 30.16 28.98 29.96 1,444,505 +1.50(+5.27%)
Jul 26, 2022 30.15 30.20 28.33 28.46 1,238,516 -1.93(-6.35%)
Jul 25, 2022 31.23 31.23 29.83 30.39 1,301,763 -0.97(-3.09%)
Jul 22, 2022 33.42 33.87 30.84 31.36 826,744 -2.13(-6.36%)
Jul 21, 2022 32.96 33.66 32.49 33.49 900,495 +0.43(+1.30%)
Jul 20, 2022 30.92 33.16 30.92 33.06 1,981,015 +2.43(+7.93%)
Jul 19, 2022 31.03 31.35 29.80 30.63 876,267 +0.05(+0.16%)
Jul 18, 2022 30.98 31.77 30.38 30.58 1,529,041 +0.08(+0.26%)
Jul 15, 2022 30.47 30.69 29.73 30.50 1,017,850 +0.55(+1.84%)
Jul 14, 2022 30.73 30.88 29.61 29.95 912,251 -1.05(-3.39%)
Jul 13, 2022 30.38 31.83 29.66 31.00 1,139,879 -0.19(-0.61%)
Jul 12, 2022 33.61 34.15 31.00 31.19 1,327,098 -2.06(-6.20%)
Jul 11, 2022 33.83 34.08 32.45 33.25 612,652 -0.84(-2.46%)
Jul 08, 2022 33.65 34.84 33.35 34.09 925,867 -0.48(-1.39%)
Jul 07, 2022 33.05 34.64 33.04 34.57 1,234,168 +1.44(+4.35%)
Jul 06, 2022 34.40 35.25 33.04 33.13 1,306,416 -1.31(-3.80%)
Jul 05, 2022 31.81 34.47 31.22 34.44 2,090,803 +2.20(+6.82%)
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.