Smartsheet Inc Cl A (NY: SMAR )

38.50 +0.10 (+0.26%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 40.11 41.05 39.06 40.79 2,390,000 +0.90(+2.26%)
Mar 28, 2019 40.26 40.75 39.31 39.89 2,213,218 -1.02(-2.49%)
Mar 27, 2019 41.77 42.05 40.08 40.91 846,040 -0.72(-1.73%)
Mar 26, 2019 41.60 42.22 41.22 41.63 1,231,863 +0.41(+0.99%)
Mar 25, 2019 41.25 41.97 40.22 41.22 1,789,637 -0.40(-0.96%)
Mar 22, 2019 43.94 44.25 41.12 41.62 4,504,200 -4.04(-8.85%)
Mar 21, 2019 45.00 46.14 44.66 45.66 1,595,365 -0.03(-0.07%)
Mar 20, 2019 48.81 49.04 44.50 45.69 4,758,949 +2.25(+5.18%)
Mar 19, 2019 44.24 44.43 43.35 43.44 1,812,579 -0.20(-0.46%)
Mar 18, 2019 45.10 45.98 43.57 43.64 1,144,948 -1.31(-2.91%)
Mar 15, 2019 45.37 45.50 44.32 44.95 1,148,900 -0.44(-0.97%)
Mar 14, 2019 42.39 46.30 42.28 45.39 2,545,815 +3.20(+7.58%)
Mar 13, 2019 41.00 42.78 40.96 42.19 2,018,940 +1.44(+3.53%)
Mar 12, 2019 40.00 40.77 39.51 40.75 877,890 +0.66(+1.65%)
Mar 11, 2019 38.01 40.09 38.01 40.09 1,263,765 +2.16(+5.69%)
Mar 08, 2019 36.68 38.15 36.25 37.93 434,300 +0.75(+2.02%)
Mar 07, 2019 37.32 38.08 36.92 37.18 485,502 -0.31(-0.83%)
Mar 06, 2019 37.08 37.85 36.80 37.49 448,920 +0.37(+1.00%)
Mar 05, 2019 36.30 37.34 35.48 37.12 780,329 -0.10(-0.27%)
Mar 04, 2019 38.42 38.83 36.13 37.22 1,066,765 -0.85(-2.23%)
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.