Smartsheet Inc Cl A (NY: SMAR )

69.54 USD +0.57 (+0.83%)
Streaming Delayed Price Updated: 2:07 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 80.31 80.31 78.83 79.57 658,937 -0.92(-1.14%)
Aug 30, 2021 78.56 80.69 78.02 80.49 917,396 +2.20(+2.81%)
Aug 27, 2021 75.33 78.63 75.28 78.29 973,101 +3.18(+4.23%)
Aug 26, 2021 77.60 77.95 75.06 75.11 405,631 -2.06(-2.67%)
Aug 25, 2021 77.52 78.72 76.69 77.17 703,386 +0.11(+0.14%)
Aug 24, 2021 76.94 77.59 75.97 77.06 1,103,734 +0.76(+1.00%)
Aug 23, 2021 73.60 76.51 73.22 76.30 1,530,220 +3.08(+4.21%)
Aug 20, 2021 71.74 73.60 71.74 73.22 877,652 +1.24(+1.72%)
Aug 19, 2021 70.64 73.55 69.75 71.98 1,515,607 +3.73(+5.47%)
Aug 18, 2021 68.21 69.22 67.79 68.25 978,178 +0.39(+0.57%)
Aug 17, 2021 67.35 68.62 66.73 67.86 1,168,594 -0.37(-0.54%)
Aug 16, 2021 68.93 69.33 67.60 68.23 551,381 -1.10(-1.59%)
Aug 13, 2021 68.62 69.48 68.19 69.33 741,722 +0.71(+1.03%)
Aug 12, 2021 67.35 69.04 67.35 68.62 516,566 +0.90(+1.33%)
Aug 11, 2021 69.02 69.46 67.03 67.72 419,194 -0.93(-1.35%)
Aug 10, 2021 72.02 72.48 67.95 68.65 575,396 -3.31(-4.60%)
Aug 09, 2021 71.42 72.65 71.06 71.96 386,085 +0.32(+0.45%)
Aug 06, 2021 71.81 71.90 70.06 71.64 645,886 -0.28(-0.39%)
Aug 05, 2021 72.19 72.75 70.85 71.92 742,544 -0.57(-0.79%)
Aug 04, 2021 71.50 72.75 71.43 72.49 669,862 +1.20(+1.68%)
Aug 03, 2021 72.37 73.00 70.77 71.29 438,613 -1.23(-1.70%)
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.