Smartsheet Inc Cl A (NY: SMAR )

73.33 USD -0.23 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 53.88 55.17 53.06 54.53 2,266,607 +1.22(+2.29%)
Aug 28, 2020 53.12 53.53 52.48 53.31 1,779,600 +0.86(+1.64%)
Aug 27, 2020 52.64 53.21 51.43 52.45 2,121,707 -0.02(-0.04%)
Aug 26, 2020 50.23 54.63 50.23 52.47 3,212,134 +3.18(+6.45%)
Aug 25, 2020 48.19 49.46 47.79 49.29 1,023,116 +0.72(+1.48%)
Aug 24, 2020 48.59 49.35 48.02 48.57 1,117,361 +0.28(+0.58%)
Aug 21, 2020 48.10 48.87 47.77 48.29 1,432,500 +0.19(+0.40%)
Aug 20, 2020 46.56 48.46 46.23 48.10 1,108,180 +1.39(+2.98%)
Aug 19, 2020 46.46 47.46 45.31 46.71 1,631,960 +0.46(+0.99%)
Aug 18, 2020 46.00 46.44 44.97 46.25 1,750,934 +0.71(+1.56%)
Aug 17, 2020 43.39 45.62 43.33 45.54 2,502,155 +2.30(+5.32%)
Aug 14, 2020 42.99 43.50 42.64 43.24 916,700 +0.65(+1.53%)
Aug 13, 2020 42.33 43.44 42.23 42.59 1,088,444 +0.47(+1.12%)
Aug 12, 2020 41.66 42.56 41.21 42.12 1,177,046 +0.63(+1.52%)
Aug 11, 2020 40.88 42.86 40.21 41.49 2,081,503 +0.45(+1.10%)
Aug 10, 2020 42.35 42.48 40.85 41.04 3,066,500 -1.46(-3.44%)
Aug 07, 2020 45.06 45.50 42.02 42.50 2,642,600 -2.87(-6.33%)
Aug 06, 2020 47.69 47.69 45.02 45.37 2,246,010 -1.97(-4.16%)
Aug 05, 2020 47.80 48.25 46.81 47.34 1,495,920 -0.51(-1.07%)
Aug 04, 2020 48.20 48.54 46.89 47.85 1,025,798 -0.55(-1.14%)
Aug 03, 2020 47.91 49.12 47.18 48.40 859,768 +0.66(+1.38%)
Jul 31, 2020 48.25 48.25 45.72 47.74 1,506,500 -0.18(-0.38%)
Jul 30, 2020 47.29 47.97 46.09 47.92 1,172,708 -0.08(-0.17%)
Jul 29, 2020 47.46 48.56 47.26 48.00 1,569,695 +1.18(+2.52%)
Jul 28, 2020 47.57 48.31 46.67 46.82 1,554,395 -0.81(-1.70%)
Jul 27, 2020 47.47 48.23 46.93 47.63 2,028,838 +0.78(+1.66%)
Jul 24, 2020 46.05 47.25 44.82 46.85 1,306,700 +0.11(+0.24%)
Jul 23, 2020 48.09 48.64 46.49 46.74 1,775,432 -1.47(-3.05%)
Jul 22, 2020 48.70 49.05 47.51 48.21 784,430 -0.23(-0.47%)
Jul 21, 2020 48.43 49.16 46.54 48.44 1,680,528 +0.50(+1.04%)
Jul 20, 2020 45.99 48.03 45.61 47.94 997,781 +2.42(+5.32%)
Jul 17, 2020 45.57 45.99 44.95 45.52 1,171,200 -0.11(-0.24%)
Jul 16, 2020 45.98 46.05 44.39 45.63 2,198,404 -0.77(-1.66%)
Jul 15, 2020 46.89 47.17 45.64 46.40 1,398,146 -0.50(-1.07%)
Jul 14, 2020 47.01 47.13 44.44 46.90 2,227,801 -0.57(-1.20%)
Jul 13, 2020 51.66 52.47 46.95 47.47 2,668,907 -3.95(-7.68%)
Jul 10, 2020 52.64 52.84 50.53 51.42 1,657,400 -1.46(-2.76%)
Jul 09, 2020 53.85 53.92 51.38 52.88 1,319,102 +0.02(+0.04%)
Jul 08, 2020 51.51 52.99 50.68 52.86 1,272,204 +2.29(+4.53%)
Jul 07, 2020 51.55 51.90 50.26 50.57 1,643,547 -0.41(-0.80%)
Jul 06, 2020 53.25 53.38 50.97 50.98 2,015,377 -1.72(-3.26%)
Jul 02, 2020 54.25 54.70 52.60 52.70 1,628,700 -1.16(-2.15%)
Jul 01, 2020 50.82 54.23 50.56 53.86 2,268,005 +2.94(+5.77%)
Jun 30, 2020 49.98 51.15 49.53 50.92 989,571 +1.13(+2.27%)
Jun 29, 2020 52.52 52.84 48.90 49.79 2,460,172 -3.19(-6.02%)
Jun 26, 2020 54.27 54.68 52.58 52.98 3,424,400 -0.99(-1.83%)
Jun 25, 2020 53.03 54.15 51.69 53.97 1,340,917 +1.17(+2.22%)
Jun 24, 2020 53.00 53.87 52.39 52.80 1,537,839 -0.43(-0.81%)
Jun 23, 2020 53.07 54.22 52.11 53.23 1,475,623 +0.36(+0.68%)
Jun 22, 2020 50.21 52.94 50.01 52.87 2,895,840 +2.97(+5.95%)
Jun 19, 2020 51.08 52.36 49.90 49.90 2,154,500 -0.99(-1.95%)
Jun 18, 2020 50.14 52.11 50.02 50.89 2,597,507 +0.94(+1.88%)
Jun 17, 2020 49.60 50.58 49.24 49.95 2,041,954 +0.64(+1.30%)
Jun 16, 2020 47.77 49.52 46.63 49.31 2,567,745 +2.21(+4.69%)
Jun 15, 2020 45.67 47.59 45.42 47.10 2,325,388 +0.73(+1.57%)
Jun 12, 2020 45.50 46.45 45.00 46.37 3,456,800 +1.37(+3.04%)
Jun 11, 2020 44.64 46.24 43.80 45.00 3,368,136 -0.25(-0.55%)
Jun 10, 2020 46.20 46.67 44.93 45.25 2,414,123 -0.43(-0.94%)
Jun 09, 2020 45.67 46.00 45.00 45.68 2,713,479 +0.10(+0.22%)
Jun 08, 2020 44.82 45.73 44.09 45.58 4,862,496 +1.04(+2.33%)
Jun 05, 2020 46.21 46.21 43.70 44.54 6,135,600 -0.96(-2.11%)
Jun 04, 2020 49.53 50.00 45.49 45.50 18,375,217 -13.58(-22.99%)
Jun 03, 2020 58.00 60.45 57.06 59.08 5,173,428 +0.75(+1.29%)
Jun 02, 2020 59.00 59.33 56.50 58.33 1,749,304 -0.99(-1.67%)
Jun 01, 2020 57.60 59.56 57.12 59.32 1,825,822 +1.66(+2.88%)
May 29, 2020 55.33 57.76 54.97 57.66 1,533,100 +3.28(+6.03%)
May 28, 2020 53.73 56.95 53.73 54.38 904,406 +0.54(+1.00%)
May 27, 2020 55.67 56.56 51.23 53.84 1,392,022 -2.66(-4.71%)
May 26, 2020 57.50 58.30 55.11 56.50 1,158,863 -0.06(-0.11%)
May 22, 2020 56.22 56.99 55.43 56.56 925,900 +0.59(+1.05%)
May 21, 2020 56.42 57.19 55.37 55.97 904,504 +0.03(+0.05%)
May 20, 2020 56.22 56.71 55.43 55.94 1,003,509 +0.31(+0.56%)
May 19, 2020 54.56 57.15 54.47 55.63 1,003,275 +1.84(+3.42%)
May 18, 2020 54.25 54.38 53.03 53.79 932,152 +0.92(+1.74%)
May 15, 2020 51.36 53.99 51.27 52.87 838,800 +0.77(+1.48%)
May 14, 2020 51.05 52.39 50.13 52.10 987,383 +0.03(+0.06%)
May 13, 2020 53.02 54.68 50.52 52.07 1,843,805 -0.64(-1.21%)
May 12, 2020 56.69 56.90 52.65 52.71 2,430,542 -4.25(-7.46%)
May 11, 2020 56.58 57.45 55.39 56.96 1,961,016 +0.54(+0.96%)
May 08, 2020 56.11 57.22 55.24 56.42 1,701,900 +0.51(+0.91%)
May 07, 2020 55.88 57.88 55.17 55.91 1,429,134 +1.29(+2.36%)
May 06, 2020 55.43 55.98 54.56 54.62 950,585 +0.05(+0.09%)
May 05, 2020 54.21 55.65 53.56 54.57 1,289,052 +1.04(+1.94%)
May 04, 2020 51.41 53.73 51.04 53.53 592,932 +1.26(+2.41%)
May 01, 2020 51.45 52.89 51.01 52.27 834,600 -0.45(-0.85%)
Apr 30, 2020 53.00 53.55 52.05 52.72 1,322,619 -0.38(-0.72%)
Apr 29, 2020 52.33 54.49 51.05 53.10 815,328 +1.22(+2.35%)
Apr 28, 2020 53.75 53.80 50.30 51.88 1,379,426 -1.38(-2.59%)
Apr 27, 2020 51.81 53.86 51.31 53.26 1,067,418 +2.27(+4.45%)
Apr 24, 2020 49.56 52.13 49.22 50.99 1,054,100 +1.95(+3.98%)
Apr 23, 2020 49.93 52.36 48.88 49.04 1,456,807 -3.48(-6.63%)
Apr 22, 2020 52.32 53.74 51.78 52.52 789,013 +0.95(+1.84%)
Apr 21, 2020 52.94 54.24 49.86 51.57 2,276,916 -2.11(-3.93%)
Apr 20, 2020 50.40 54.04 50.06 53.68 2,431,752 +3.12(+6.17%)
Apr 17, 2020 50.71 50.91 49.21 50.56 1,588,700 +0.60(+1.20%)
Apr 16, 2020 49.50 51.38 49.01 49.96 2,492,708 +1.95(+4.06%)
Apr 15, 2020 45.98 48.19 45.86 48.01 1,494,843 +1.32(+2.83%)
Apr 14, 2020 45.37 47.46 45.20 46.69 1,476,490 +3.08(+7.06%)
Apr 13, 2020 44.16 44.37 42.68 43.61 1,146,892 -1.02(-2.29%)
Apr 09, 2020 44.85 47.40 44.00 44.63 1,641,800 -0.23(-0.51%)
Apr 08, 2020 43.80 45.18 42.83 44.86 1,229,324 +1.39(+3.20%)
Apr 07, 2020 45.50 46.16 42.77 43.47 1,369,318 -1.05(-2.36%)
Apr 06, 2020 40.82 45.06 40.20 44.52 1,572,854 +5.12(+12.99%)
Apr 03, 2020 39.09 40.76 37.91 39.40 1,487,400 +0.06(+0.15%)
Apr 02, 2020 39.92 41.62 37.94 39.34 1,666,159 -1.19(-2.94%)
Apr 01, 2020 40.28 41.57 38.66 40.53 1,681,043 -0.98(-2.36%)
Mar 31, 2020 43.50 45.00 41.17 41.51 1,621,591 -2.46(-5.59%)
Mar 30, 2020 44.10 44.93 42.93 43.97 1,295,886 +0.47(+1.08%)
Mar 27, 2020 44.57 45.15 42.60 43.50 1,030,100 -2.83(-6.11%)
Mar 26, 2020 43.13 47.63 42.96 46.33 1,264,863 +2.99(+6.90%)
Mar 25, 2020 43.57 46.99 41.81 43.34 2,269,164 -0.18(-0.41%)
Mar 24, 2020 44.76 45.56 42.38 43.52 1,794,048 +0.84(+1.97%)
Mar 23, 2020 41.52 44.50 40.01 42.68 1,711,439 +0.58(+1.38%)
Mar 20, 2020 40.97 44.99 40.50 42.10 4,494,300 +1.73(+4.29%)
Mar 19, 2020 37.36 42.72 36.79 40.37 1,746,257 +2.71(+7.20%)
Mar 18, 2020 34.80 41.15 34.46 37.66 2,859,581 +1.06(+2.90%)
Mar 17, 2020 32.82 37.35 31.06 36.60 2,078,453 +4.55(+14.20%)
Mar 16, 2020 34.38 35.26 30.91 32.05 2,188,690 -6.26(-16.34%)
Mar 13, 2020 38.78 39.31 35.02 38.31 1,248,200 -0.09(-0.23%)
Mar 12, 2020 34.53 38.40 34.01 38.40 1,621,379 +0.00(+0.00%)
Mar 11, 2020 40.47 41.26 37.87 38.40 1,276,736 -3.73(-8.85%)
Mar 10, 2020 40.61 42.24 38.86 42.13 996,942 +2.82(+7.17%)
Mar 09, 2020 39.64 40.67 36.75 39.31 1,349,274 -3.90(-9.03%)
Mar 06, 2020 45.26 45.61 42.18 43.21 1,681,900 -3.30(-7.10%)
Mar 05, 2020 46.24 47.63 46.04 46.51 729,892 -0.89(-1.88%)
Mar 04, 2020 46.54 47.52 45.60 47.40 942,605 +1.88(+4.13%)
Mar 03, 2020 46.84 47.69 44.44 45.52 1,128,656 -1.66(-3.52%)
Mar 02, 2020 46.67 47.31 45.46 47.18 907,263 +0.88(+1.90%)
Feb 28, 2020 43.96 46.73 43.48 46.30 1,362,000 +0.75(+1.65%)
Feb 27, 2020 46.99 47.37 44.23 45.55 1,810,034 -3.14(-6.45%)
Feb 26, 2020 46.21 48.75 46.11 48.69 1,735,226 +2.71(+5.89%)
Feb 25, 2020 47.31 47.43 44.50 45.98 1,659,041 -0.71(-1.52%)
Feb 24, 2020 45.72 47.40 45.30 46.69 2,953,340 -2.06(-4.23%)
Feb 21, 2020 49.15 49.18 46.69 48.75 1,340,900 -0.85(-1.71%)
Feb 20, 2020 50.20 50.67 47.72 49.60 1,025,710 -0.69(-1.37%)
Feb 19, 2020 51.00 51.55 50.18 50.29 1,009,513 -0.55(-1.08%)
Feb 18, 2020 49.96 51.28 49.62 50.84 1,214,297 +0.80(+1.60%)
Feb 14, 2020 49.96 50.34 49.47 50.04 1,159,000 +0.40(+0.81%)
Feb 13, 2020 48.67 50.15 48.60 49.64 1,108,688 +0.50(+1.02%)
Feb 12, 2020 49.68 49.83 48.39 49.14 1,197,043 -0.16(-0.32%)
Feb 11, 2020 49.91 50.09 48.86 49.30 446,945 -0.34(-0.68%)
Feb 10, 2020 48.04 49.93 47.10 49.64 1,466,196 +1.40(+2.90%)
Feb 07, 2020 48.43 49.23 47.80 48.24 975,000 -0.31(-0.64%)
Feb 06, 2020 48.84 49.28 47.50 48.55 797,107 -0.29(-0.59%)
Feb 05, 2020 52.20 52.28 48.01 48.84 1,658,963 -2.93(-5.66%)
Feb 04, 2020 50.90 52.29 50.80 51.77 1,763,607 +1.26(+2.49%)
Feb 03, 2020 48.39 50.76 48.30 50.51 1,232,504 +2.03(+4.19%)
Jan 31, 2020 49.48 49.88 47.34 48.48 1,189,300 -0.60(-1.22%)
Jan 30, 2020 47.04 49.37 46.98 49.08 1,564,695 +1.63(+3.44%)
Jan 29, 2020 47.00 47.92 46.23 47.45 580,097 +0.83(+1.78%)
Jan 28, 2020 45.29 46.92 45.04 46.62 554,616 +1.37(+3.03%)
Jan 27, 2020 45.05 45.84 44.71 45.25 684,125 -1.30(-2.79%)
Jan 24, 2020 47.20 48.57 46.02 46.55 1,756,800 -0.23(-0.49%)
Jan 23, 2020 47.33 47.40 46.15 46.78 1,028,322 -0.52(-1.10%)
Jan 22, 2020 46.98 48.39 46.89 47.30 2,703,493 +0.97(+2.09%)
Jan 21, 2020 45.12 46.75 45.11 46.33 1,579,734 +1.07(+2.36%)
Jan 17, 2020 46.57 46.74 45.16 45.26 716,000 -0.83(-1.80%)
Jan 16, 2020 44.54 46.34 44.54 46.09 1,866,612 +2.12(+4.82%)
Jan 15, 2020 44.31 45.14 43.82 43.97 873,160 -0.47(-1.06%)
Jan 14, 2020 45.18 45.83 44.37 44.44 1,052,050 -0.80(-1.77%)
Jan 13, 2020 45.39 45.88 44.26 45.24 2,090,751 +0.08(+0.18%)
Jan 10, 2020 45.50 45.99 44.88 45.16 958,800 -0.23(-0.51%)
Jan 09, 2020 45.72 45.72 44.84 45.39 1,283,594 +0.23(+0.51%)
Jan 08, 2020 45.48 45.50 44.64 45.16 1,370,537 +0.02(+0.04%)
Jan 07, 2020 45.89 46.18 45.12 45.14 1,777,082 -0.67(-1.46%)
Jan 06, 2020 45.03 46.23 45.00 45.81 2,197,819 +0.00(+0.00%)
Jan 03, 2020 45.00 46.16 44.80 45.81 1,113,300 -0.03(-0.07%)
Jan 02, 2020 45.00 46.47 44.66 45.84 2,112,110 +0.92(+2.05%)
Dec 31, 2019 43.51 45.01 43.41 44.92 1,307,600 +1.19(+2.72%)
Dec 30, 2019 45.00 45.00 43.11 43.73 908,488 -0.57(-1.29%)
Dec 27, 2019 44.40 44.40 43.75 44.30 718,100 +0.37(+0.84%)
Dec 26, 2019 43.93 44.75 43.66 43.93 604,948 +0.39(+0.90%)
Dec 24, 2019 43.31 43.78 42.83 43.54 295,900 +0.23(+0.53%)
Dec 23, 2019 44.00 44.00 43.14 43.31 870,570 -0.76(-1.72%)
Dec 20, 2019 43.20 44.16 42.86 44.07 1,596,700 +1.25(+2.92%)
Dec 19, 2019 42.99 43.49 42.50 42.82 991,844 -0.11(-0.26%)
Dec 18, 2019 43.00 43.87 42.82 42.93 932,242 -0.04(-0.09%)
Dec 17, 2019 43.02 43.16 41.51 42.97 1,643,492 +0.22(+0.51%)
Dec 16, 2019 42.03 42.93 41.69 42.75 1,074,513 +0.74(+1.76%)
Dec 13, 2019 41.60 42.48 41.32 42.01 1,460,900 +0.44(+1.06%)
Dec 12, 2019 42.65 42.98 41.42 41.57 1,193,952 -1.32(-3.08%)
Dec 11, 2019 44.08 44.08 42.75 42.89 783,680 -0.97(-2.21%)
Dec 10, 2019 43.35 43.96 43.13 43.86 1,361,749 +0.64(+1.48%)
Dec 09, 2019 43.19 43.35 42.01 43.22 2,644,436 -1.44(-3.22%)
Dec 06, 2019 44.00 44.90 43.59 44.66 1,204,300 +1.02(+2.34%)
Dec 05, 2019 45.00 46.12 42.15 43.64 3,131,653 -0.12(-0.27%)
Dec 04, 2019 45.04 45.34 43.05 43.76 1,788,746 -1.02(-2.28%)
Dec 03, 2019 43.05 44.99 42.72 44.78 1,108,377 +0.49(+1.11%)
Dec 02, 2019 47.31 47.49 43.41 44.29 2,241,996 -3.14(-6.62%)
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.