Smartsheet Inc Cl A (NY: SMAR )

36.80 -0.62 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 37.29 37.50 36.57 36.80 1,118,504 -0.62(-1.66%)
Apr 18, 2024 37.64 37.78 37.14 37.42 1,181,279 -0.28(-0.74%)
Apr 17, 2024 36.90 37.91 36.87 37.70 2,544,927 +1.12(+3.06%)
Apr 16, 2024 36.49 36.87 36.27 36.58 1,527,047 -0.13(-0.35%)
Apr 15, 2024 37.59 37.68 36.64 36.71 1,321,858 -0.96(-2.55%)
Apr 12, 2024 38.28 38.37 37.63 37.67 1,169,356 -1.02(-2.64%)
Apr 11, 2024 38.67 39.02 38.30 38.69 1,386,075 +0.30(+0.78%)
Apr 10, 2024 38.81 38.91 37.88 38.39 1,720,536 -1.25(-3.15%)
Apr 09, 2024 38.88 39.79 38.84 39.64 1,950,404 +0.91(+2.35%)
Apr 08, 2024 38.55 39.15 38.29 38.73 1,389,923 +0.47(+1.23%)
Apr 05, 2024 38.04 38.36 37.74 38.26 2,261,364 +0.16(+0.42%)
Apr 04, 2024 38.45 39.24 38.09 38.10 1,924,152 -0.05(-0.13%)
Apr 03, 2024 38.44 38.91 38.09 38.15 2,271,266 -0.60(-1.55%)
Apr 02, 2024 38.00 38.92 37.58 38.75 2,153,172 +0.35(+0.91%)
Apr 01, 2024 38.50 38.70 38.03 38.40 1,808,362 -0.10(-0.26%)
Mar 28, 2024 38.69 38.43 38.43 38.50 1,222,393 +0.10(+0.26%)
Mar 27, 2024 38.50 38.85 38.16 38.40 2,500,238 +0.30(+0.79%)
Mar 26, 2024 39.53 39.62 38.09 38.10 2,503,896 -0.98(-2.51%)
Mar 25, 2024 39.07 39.50 38.51 39.08 1,785,921 -0.16(-0.41%)
Mar 22, 2024 39.59 39.88 39.17 39.24 1,836,443 -0.36(-0.91%)
Mar 21, 2024 39.39 40.40 39.31 39.60 2,990,720 +0.75(+1.93%)
Mar 20, 2024 38.50 39.00 38.27 38.85 2,441,224 +0.26(+0.67%)
Mar 19, 2024 38.08 38.70 37.48 38.59 2,248,668 -0.06(-0.16%)
Mar 18, 2024 37.93 38.87 36.63 38.65 3,193,705 +1.13(+3.01%)
Mar 15, 2024 35.98 39.30 35.52 37.52 9,234,355 -2.78(-6.90%)
Mar 14, 2024 41.12 41.38 40.02 40.30 2,816,434 -0.96(-2.33%)
Mar 13, 2024 41.73 42.41 41.16 41.26 1,897,196 -0.48(-1.15%)
Mar 12, 2024 42.00 42.29 41.31 41.74 1,554,971 -0.11(-0.26%)
Mar 11, 2024 41.46 41.97 40.52 41.85 1,814,492 +0.51(+1.23%)
Mar 08, 2024 42.00 43.03 41.31 41.34 1,980,613 -0.45(-1.08%)
Mar 07, 2024 41.67 42.02 41.16 41.79 1,406,568 +0.37(+0.89%)
Mar 06, 2024 42.21 42.34 41.27 41.42 794,970 +0.11(+0.27%)
Mar 05, 2024 42.47 42.66 40.90 41.31 1,208,123 -2.19(-5.03%)
Mar 04, 2024 43.35 43.63 42.63 43.50 893,670 +0.50(+1.16%)
Mar 01, 2024 42.28 43.24 41.37 43.00 1,690,079 +0.79(+1.87%)
Feb 29, 2024 41.98 42.49 41.68 42.21 1,345,727 +0.26(+0.62%)
Feb 28, 2024 42.01 42.34 41.71 41.95 752,421 -0.49(-1.15%)
Feb 27, 2024 42.24 42.68 42.00 42.44 1,125,972 +0.38(+0.90%)
Feb 26, 2024 40.91 42.81 40.71 42.06 1,192,374 +0.02(+0.05%)
Feb 23, 2024 42.10 42.73 41.84 42.04 1,302,261 +0.01(+0.02%)
Feb 22, 2024 42.48 42.56 41.50 42.03 1,155,242 +0.57(+1.37%)
Feb 21, 2024 42.10 42.97 41.24 41.46 1,905,315 -2.09(-4.80%)
Feb 20, 2024 43.21 43.64 42.72 43.55 1,037,636 -0.16(-0.37%)
Feb 16, 2024 44.69 45.02 43.69 43.71 1,408,655 -1.53(-3.38%)
Feb 15, 2024 46.14 46.14 44.97 45.24 833,005 -0.44(-0.96%)
Feb 14, 2024 45.49 46.17 45.00 45.68 1,251,285 +0.90(+2.01%)
Feb 13, 2024 44.82 45.73 44.49 44.78 1,136,961 -1.76(-3.78%)
Feb 12, 2024 47.65 47.80 46.45 46.54 975,314 -1.38(-2.88%)
Feb 09, 2024 46.82 48.35 46.41 47.92 1,180,923 +1.56(+3.36%)
Feb 08, 2024 45.58 46.93 45.26 46.36 815,543 +0.82(+1.80%)
Feb 07, 2024 45.66 46.21 45.08 45.54 934,210 +0.32(+0.71%)
Feb 06, 2024 45.13 45.42 44.33 45.22 697,069 +0.43(+0.96%)
Feb 05, 2024 44.69 44.94 43.86 44.79 884,179 -0.30(-0.67%)
Feb 02, 2024 44.43 45.13 44.19 45.09 1,175,463 +0.34(+0.76%)
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.