Smartsheet Inc Cl A (NY: SMAR )

54.59 USD +2.43 (+4.66%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 47.41 47.93 47.05 47.43 560,800 +0.30(+0.64%)
Nov 27, 2019 47.05 47.24 46.10 47.13 650,900 +0.17(+0.36%)
Nov 26, 2019 46.44 47.39 46.17 46.96 870,773 +0.55(+1.19%)
Nov 25, 2019 45.13 46.44 45.10 46.41 908,863 +1.66(+3.71%)
Nov 22, 2019 44.19 44.96 43.82 44.75 765,300 +0.67(+1.52%)
Nov 21, 2019 45.00 46.12 43.94 44.08 1,540,780 -0.82(-1.83%)
Nov 20, 2019 44.41 45.49 43.58 44.90 1,921,839 +0.37(+0.83%)
Nov 19, 2019 42.51 44.98 42.40 44.53 2,218,387 +1.91(+4.48%)
Nov 18, 2019 40.83 43.23 40.61 42.62 2,681,935 +1.37(+3.32%)
Nov 15, 2019 39.30 41.28 38.95 41.25 2,179,200 +2.05(+5.23%)
Nov 14, 2019 38.79 39.36 38.38 39.20 961,649 +0.22(+0.56%)
Nov 13, 2019 39.12 39.76 38.78 38.98 1,240,999 -0.06(-0.15%)
Nov 12, 2019 38.35 39.52 38.17 39.04 1,508,483 +0.68(+1.77%)
Nov 11, 2019 37.00 38.48 36.46 38.36 2,357,810 -1.39(-3.50%)
Nov 08, 2019 37.71 40.00 37.51 39.75 874,800 +1.95(+5.16%)
Nov 07, 2019 38.01 38.90 37.32 37.80 1,247,714 +0.02(+0.05%)
Nov 06, 2019 38.47 38.75 37.74 37.78 1,228,353 -0.72(-1.87%)
Nov 05, 2019 39.15 39.51 38.26 38.50 1,527,812 -0.62(-1.58%)
Nov 04, 2019 40.49 40.98 38.41 39.12 1,177,286 -0.75(-1.88%)
Nov 01, 2019 39.80 40.64 39.03 39.87 1,305,600 +0.47(+1.19%)
Oct 31, 2019 40.42 40.56 39.19 39.40 1,582,031 -1.25(-3.08%)
Oct 30, 2019 39.03 41.14 38.45 40.65 1,505,522 +1.94(+5.01%)
Oct 29, 2019 40.35 40.35 37.96 38.71 1,546,478 -1.25(-3.13%)
Oct 28, 2019 40.54 40.95 38.84 39.96 1,239,449 -0.56(-1.38%)
Oct 25, 2019 38.42 40.91 38.42 40.52 2,110,800 +1.96(+5.08%)
Oct 24, 2019 35.65 38.92 35.65 38.56 3,049,280 +3.76(+10.80%)
Oct 23, 2019 36.30 37.66 34.58 34.80 2,946,420 -1.54(-4.24%)
Oct 22, 2019 38.04 38.31 36.16 36.34 2,419,513 -1.37(-3.63%)
Oct 21, 2019 38.29 38.51 36.61 37.71 1,463,073 +0.82(+2.22%)
Oct 18, 2019 38.53 38.71 35.56 36.89 3,845,100 -1.63(-4.23%)
Oct 17, 2019 38.90 39.17 38.10 38.52 2,400,601 -0.43(-1.10%)
Oct 16, 2019 40.25 40.25 38.57 38.95 2,848,702 -1.80(-4.42%)
Oct 15, 2019 41.10 41.44 40.40 40.75 1,475,563 -0.36(-0.88%)
Oct 14, 2019 40.97 41.44 40.71 41.11 2,525,616 +0.09(+0.22%)
Oct 11, 2019 41.28 41.46 40.17 41.02 2,089,700 +0.29(+0.71%)
Oct 10, 2019 40.33 40.77 40.11 40.73 1,656,496 +0.40(+0.99%)
Oct 09, 2019 39.90 40.51 39.29 40.33 1,992,257 +0.96(+2.44%)
Oct 08, 2019 39.72 40.43 38.83 39.37 2,694,607 -0.69(-1.72%)
Oct 07, 2019 38.23 40.29 38.13 40.06 2,605,711 +1.55(+4.02%)
Oct 04, 2019 39.30 39.64 37.90 38.51 3,844,500 -0.58(-1.48%)
Oct 03, 2019 35.66 39.58 35.30 39.09 6,871,817 +3.37(+9.43%)
Oct 02, 2019 35.87 36.16 35.01 35.72 3,351,325 -0.54(-1.49%)
Oct 01, 2019 36.00 36.92 35.85 36.26 3,613,708 +0.23(+0.64%)
Sep 30, 2019 36.10 36.38 34.70 36.03 3,377,801 -0.16(-0.44%)
Sep 27, 2019 38.49 38.65 35.29 36.19 4,612,400 -2.30(-5.98%)
Sep 26, 2019 38.14 39.04 37.65 38.49 2,287,102 +0.32(+0.84%)
Sep 25, 2019 37.99 38.35 36.21 38.17 3,458,568 +0.17(+0.45%)
Sep 24, 2019 40.58 40.93 37.96 38.00 3,383,135 -2.47(-6.10%)
Sep 23, 2019 39.42 40.57 39.02 40.47 1,614,598 +0.50(+1.25%)
Sep 20, 2019 40.54 40.99 39.95 39.97 7,337,200 -1.00(-2.44%)
Sep 19, 2019 41.45 42.04 40.75 40.97 2,875,992 -0.57(-1.37%)
Sep 18, 2019 41.89 41.89 40.49 41.54 2,329,806 -0.45(-1.07%)
Sep 17, 2019 41.60 42.14 40.81 41.99 2,726,025 +0.56(+1.35%)
Sep 16, 2019 40.05 42.05 40.00 41.43 2,377,567 +1.30(+3.24%)
Sep 13, 2019 41.32 41.32 39.63 40.13 3,447,900 -1.27(-3.07%)
Sep 12, 2019 40.56 41.90 40.41 41.40 3,213,364 +1.63(+4.10%)
Sep 11, 2019 38.31 40.58 37.89 39.77 4,770,040 +1.58(+4.14%)
Sep 10, 2019 37.74 39.17 36.86 38.19 4,044,242 -1.17(-2.97%)
Sep 09, 2019 40.49 40.96 38.06 39.36 4,953,448 -0.95(-2.36%)
Sep 06, 2019 43.43 43.68 40.22 40.31 4,149,700 -3.35(-7.67%)
Sep 05, 2019 45.00 46.48 41.78 43.66 6,328,766 -4.25(-8.87%)
Sep 04, 2019 47.78 48.80 47.42 47.91 2,943,138 +0.86(+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.