Smartsheet Inc Cl A (NY: SMAR )

37.61 +0.13 (+0.35%)
Streaming Delayed Price Updated: 3:21 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 55.25 56.58 54.94 55.60 842,039 +0.82(+1.50%)
Mar 31, 2022 56.00 56.39 54.57 54.78 1,154,403 -1.34(-2.39%)
Mar 30, 2022 56.05 57.53 55.08 56.12 1,231,648 -0.76(-1.34%)
Mar 29, 2022 55.47 57.70 55.46 56.88 1,278,126 +2.50(+4.60%)
Mar 28, 2022 53.41 55.20 52.70 54.38 1,642,869 +1.04(+1.95%)
Mar 25, 2022 56.07 56.77 52.19 53.34 1,775,629 -2.90(-5.16%)
Mar 24, 2022 55.00 56.31 54.64 56.24 2,463,045 +1.37(+2.50%)
Mar 23, 2022 54.28 56.45 53.36 54.87 1,432,144 -0.56(-1.01%)
Mar 22, 2022 53.44 55.73 52.97 55.43 2,572,277 +2.35(+4.43%)
Mar 21, 2022 51.33 53.54 50.60 53.08 2,191,255 +1.83(+3.57%)
Mar 18, 2022 49.18 52.31 49.05 51.25 2,806,002 +2.67(+5.50%)
Mar 17, 2022 44.39 49.34 43.63 48.58 3,449,846 +3.92(+8.78%)
Mar 16, 2022 43.90 47.18 42.06 44.66 6,163,751 +1.17(+2.69%)
Mar 15, 2022 42.90 43.95 41.65 43.49 4,872,721 +0.29(+0.67%)
Mar 14, 2022 45.85 46.02 42.68 43.20 1,985,411 -3.20(-6.90%)
Mar 11, 2022 49.92 50.55 46.24 46.40 769,528 -3.04(-6.15%)
Mar 10, 2022 50.17 48.57 49.44 1,015,780 -2.44(-4.70%)
Mar 09, 2022 49.86 52.39 49.40 51.88 1,254,149 +3.55(+7.35%)
Mar 08, 2022 48.25 49.96 47.19 48.33 1,660,950 -0.68(-1.39%)
Mar 07, 2022 50.88 51.97 48.20 49.01 2,250,881 -1.46(-2.89%)
Mar 04, 2022 51.33 52.75 48.61 50.47 2,094,442 -0.71(-1.39%)
Mar 03, 2022 53.21 53.87 50.44 51.18 1,115,269 -1.54(-2.92%)
Mar 02, 2022 52.93 53.13 50.40 52.72 1,295,752 +0.29(+0.55%)
Mar 01, 2022 53.51 54.96 52.15 52.43 874,271 -0.74(-1.39%)
Feb 28, 2022 53.30 54.06 51.99 53.17 1,782,572 +0.10(+0.19%)
Feb 25, 2022 53.31 53.29 51.64 53.07 1,032,794 -0.71(-1.32%)
Feb 24, 2022 46.93 54.01 46.61 53.78 3,919,755 +4.87(+9.96%)
Feb 23, 2022 53.99 54.43 48.84 48.91 2,550,116 -5.04(-9.34%)
Feb 22, 2022 54.41 55.88 53.33 53.95 1,729,777 -1.48(-2.67%)
Feb 18, 2022 55.43 0 -2.27(-3.93%)
Feb 17, 2022 60.66 60.83 57.67 57.70 987,722 -4.05(-6.56%)
Feb 16, 2022 62.33 62.49 59.93 61.75 625,427 -1.24(-1.97%)
Feb 15, 2022 63.35 63.93 61.77 62.99 879,670 +1.48(+2.41%)
Feb 14, 2022 61.28 63.94 60.95 61.51 828,360 -0.36(-0.58%)
Feb 11, 2022 65.00 66.74 61.06 61.87 700,344 -2.28(-3.55%)
Feb 10, 2022 63.18 66.72 62.82 64.15 1,213,265 -0.26(-0.40%)
Feb 09, 2022 63.68 65.20 62.78 64.41 1,314,145 +1.67(+2.66%)
Feb 08, 2022 60.06 63.07 60.06 62.74 944,112 +1.38(+2.25%)
Feb 07, 2022 61.08 65.00 60.60 61.36 840,394 +0.32(+0.52%)
Feb 04, 2022 58.36 61.90 56.91 61.04 1,994,012 +3.21(+5.55%)
Feb 03, 2022 57.74 57.83 1,601,474 -2.88(-4.74%)
Feb 02, 2022 63.02 63.93 59.69 60.71 1,425,136 -2.40(-3.80%)
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.