Smartsheet Inc Cl A (NY: SMAR )

45.04 +1.83 (+4.24%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 38.81 40.25 38.81 39.36 771,850 -0.53(-1.33%)
Dec 29, 2022 38.22 40.09 37.79 39.89 784,394 +2.16(+5.72%)
Dec 28, 2022 37.25 37.91 36.68 37.73 842,993 +0.37(+0.99%)
Dec 27, 2022 38.30 39.08 37.15 37.36 960,589 -1.45(-3.74%)
Dec 23, 2022 39.06 39.30 38.09 38.81 700,669 -0.62(-1.57%)
Dec 22, 2022 39.61 39.66 38.68 39.43 930,631 -0.82(-2.04%)
Dec 21, 2022 40.39 41.24 39.07 40.25 985,935 +0.00(+0.00%)
Dec 20, 2022 39.00 40.46 38.53 40.25 784,717 +0.72(+1.82%)
Dec 19, 2022 41.76 42.00 39.13 39.53 1,375,540 -2.47(-5.88%)
Dec 16, 2022 41.32 42.21 40.93 42.00 2,272,440 +0.74(+1.79%)
Dec 15, 2022 41.41 42.59 40.97 41.26 1,531,338 -1.24(-2.92%)
Dec 14, 2022 41.36 42.94 41.02 42.50 1,150,743 +1.21(+2.93%)
Dec 13, 2022 42.34 42.74 40.62 41.29 1,686,454 +0.81(+2.00%)
Dec 12, 2022 37.59 40.60 37.09 40.48 1,824,747 +3.08(+8.24%)
Dec 09, 2022 36.66 37.62 36.07 37.40 1,112,328 +0.55(+1.49%)
Dec 08, 2022 36.39 37.84 35.59 36.85 806,085 +0.93(+2.59%)
Dec 07, 2022 36.15 36.78 34.90 35.92 1,361,993 -0.17(-0.47%)
Dec 06, 2022 36.51 36.84 35.66 36.09 1,680,876 -0.43(-1.18%)
Dec 05, 2022 37.60 37.74 36.29 36.52 2,439,815 -1.38(-3.64%)
Dec 02, 2022 35.71 38.51 35.29 37.90 4,572,048 +5.39(+16.58%)
Dec 01, 2022 30.33 32.87 30.31 32.51 3,079,146 +1.77(+5.76%)
Nov 30, 2022 28.12 30.90 28.00 30.74 2,442,086 +2.38(+8.39%)
Nov 29, 2022 28.75 28.86 28.21 28.36 1,490,928 -0.20(-0.70%)
Nov 28, 2022 28.64 29.22 28.42 28.56 1,366,791 -0.31(-1.07%)
Nov 25, 2022 28.73 29.19 28.19 28.87 394,849 -0.20(-0.69%)
Nov 23, 2022 27.69 29.39 27.33 29.07 1,087,212 +1.34(+4.83%)
Nov 22, 2022 28.29 28.29 27.19 27.73 994,913 -0.55(-1.94%)
Nov 21, 2022 28.02 28.46 27.63 28.28 922,271 -0.09(-0.32%)
Nov 18, 2022 29.87 29.87 28.20 28.37 1,449,357 -0.44(-1.53%)
Nov 17, 2022 29.21 29.40 28.42 28.81 1,262,787 -1.53(-5.04%)
Nov 16, 2022 31.45 31.55 30.01 30.34 1,262,897 -1.74(-5.42%)
Nov 15, 2022 32.72 33.26 31.84 32.08 1,799,685 +1.04(+3.35%)
Nov 14, 2022 32.61 32.64 29.88 31.04 1,214,919 -0.43(-1.37%)
Nov 11, 2022 30.01 32.27 29.69 31.47 1,391,106 +1.74(+5.85%)
Nov 10, 2022 28.06 29.76 27.58 29.73 1,445,021 +3.80(+14.65%)
Nov 09, 2022 26.31 26.31 25.58 25.93 2,034,296 -0.87(-3.25%)
Nov 08, 2022 26.09 27.57 25.15 26.80 1,872,336 +0.81(+3.12%)
Nov 07, 2022 26.49 26.55 25.09 25.99 2,368,627 -0.52(-1.96%)
Nov 04, 2022 30.90 30.97 26.06 26.51 2,869,874 -4.54(-14.62%)
Nov 03, 2022 31.01 31.98 30.30 31.05 1,509,183 -0.28(-0.89%)
Nov 02, 2022 34.36 31.29 31.33 1,225,185 -3.30(-9.53%)
Nov 01, 2022 36.05 36.17 34.45 34.63 1,045,700 -0.29(-0.83%)
Oct 31, 2022 34.44 35.42 34.17 34.92 932,648 +0.07(+0.20%)
Oct 28, 2022 34.70 35.43 33.27 34.85 737,953 -0.24(-0.68%)
Oct 27, 2022 34.79 36.17 34.60 35.09 1,441,036 +0.83(+2.42%)
Oct 26, 2022 33.78 35.57 33.42 34.26 735,227 -0.57(-1.64%)
Oct 25, 2022 33.28 35.13 33.15 34.83 844,309 +1.99(+6.06%)
Oct 24, 2022 32.31 32.93 30.80 32.84 822,504 +0.66(+2.05%)
Oct 21, 2022 31.66 32.40 30.69 32.18 811,683 +0.26(+0.81%)
Oct 20, 2022 31.49 33.59 31.45 31.92 1,054,194 +0.24(+0.76%)
Oct 19, 2022 33.12 33.65 31.52 31.68 694,503 -2.28(-6.71%)
Oct 18, 2022 34.29 35.08 33.58 33.96 1,267,641 +1.12(+3.41%)
Oct 17, 2022 32.68 33.10 32.48 32.84 1,038,159 +1.17(+3.69%)
Oct 14, 2022 33.88 34.14 31.53 31.67 1,234,865 -1.49(-4.49%)
Oct 13, 2022 31.96 33.62 30.96 33.16 1,179,006 +0.19(+0.58%)
Oct 12, 2022 32.87 33.25 31.76 32.97 828,941 +0.12(+0.37%)
Oct 11, 2022 33.51 33.71 31.51 32.85 1,372,087 -0.89(-2.64%)
Oct 10, 2022 36.26 36.26 33.12 33.74 1,029,929 -2.44(-6.74%)
Oct 07, 2022 35.99 36.77 35.43 36.18 1,328,699 -1.27(-3.39%)
Oct 06, 2022 37.36 38.38 37.20 37.45 848,988 -0.09(-0.24%)
Oct 05, 2022 36.72 37.79 36.48 37.54 1,117,366 +0.06(+0.16%)
Oct 04, 2022 36.45 37.88 36.45 37.48 1,858,018 +2.02(+5.70%)
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.