Smartsheet Inc Cl A (NY: SMAR )

34.53 +1.06 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 33.28 34.94 33.27 34.53 2,253,472 +1.06(+3.17%)
May 24, 2022 35.02 35.06 33.25 33.47 1,726,710 -2.22(-6.22%)
May 23, 2022 36.13 36.40 34.25 35.69 1,690,251 -0.58(-1.60%)
May 20, 2022 37.48 37.75 34.65 36.27 1,812,334 -0.42(-1.14%)
May 19, 2022 35.39 38.23 35.06 36.69 3,489,526 +1.44(+4.09%)
May 18, 2022 36.71 37.28 34.77 35.25 3,133,415 -2.03(-5.45%)
May 17, 2022 39.26 39.70 36.48 37.28 3,204,645 -0.84(-2.20%)
May 16, 2022 40.86 41.75 37.84 38.12 4,683,927 -3.39(-8.17%)
May 13, 2022 39.55 41.54 38.98 41.51 2,248,280 +3.62(+9.55%)
May 12, 2022 36.38 38.82 35.43 37.89 2,198,706 +0.87(+2.35%)
May 11, 2022 38.90 40.26 36.57 37.02 1,917,108 -2.47(-6.25%)
May 10, 2022 41.24 42.20 38.07 39.49 2,034,683 -0.34(-0.85%)
May 09, 2022 42.48 43.12 39.28 39.83 1,442,231 -3.83(-8.77%)
May 06, 2022 45.66 45.66 41.88 43.66 1,902,546 -2.48(-5.37%)
May 05, 2022 49.00 49.00 45.34 46.14 919,945 -3.86(-7.72%)
May 04, 2022 48.78 50.27 45.51 50.00 1,228,667 +1.27(+2.61%)
May 03, 2022 49.33 50.23 48.38 48.73 822,672 -1.11(-2.23%)
May 02, 2022 48.00 49.95 47.04 49.84 838,076 +1.51(+3.12%)
Apr 29, 2022 50.52 52.13 48.24 48.33 696,201 -2.68(-5.25%)
Apr 28, 2022 49.62 51.71 48.45 51.01 901,620 +2.09(+4.27%)
Apr 27, 2022 49.70 51.21 48.23 48.92 1,174,403 -0.56(-1.13%)
Apr 26, 2022 50.87 50.87 47.97 49.48 1,240,999 -1.33(-2.62%)
Apr 25, 2022 48.64 50.84 48.61 50.81 1,263,259 +1.76(+3.59%)
Apr 22, 2022 49.71 50.37 48.09 49.05 1,056,532 -0.24(-0.49%)
Apr 21, 2022 52.26 49.21 49.29 924,463 -2.20(-4.27%)
Apr 20, 2022 54.05 54.05 51.44 51.49 877,424 -2.47(-4.58%)
Apr 19, 2022 52.05 55.34 51.49 53.96 1,087,853 +2.32(+4.49%)
Apr 18, 2022 51.75 52.05 49.99 51.64 1,087,765 -0.62(-1.19%)
Apr 14, 2022 55.27 55.27 52.24 52.26 1,507,349 -3.32(-5.97%)
Apr 13, 2022 52.99 56.03 52.02 55.58 1,087,409 +2.94(+5.59%)
Apr 12, 2022 54.41 55.93 52.27 52.64 1,230,237 -0.85(-1.59%)
Apr 11, 2022 50.45 54.04 49.73 53.49 1,128,689 +2.12(+4.13%)
Apr 08, 2022 52.43 52.69 51.04 51.37 547,854 -1.22(-2.32%)
Apr 07, 2022 52.30 53.83 51.22 52.59 946,835 -0.11(-0.21%)
Apr 06, 2022 54.19 54.49 51.44 52.70 1,755,469 -2.81(-5.06%)
Apr 05, 2022 57.41 57.41 54.76 55.51 818,339 -1.94(-3.38%)
Apr 04, 2022 55.97 58.22 55.96 57.45 1,386,013 +1.85(+3.33%)
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.