Smartsheet Inc Cl A (NY: SMAR )

38.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 48.12 49.78 48.12 49.58 1,890,132 +1.50(+3.12%)
May 30, 2023 49.04 49.65 47.55 48.08 1,027,741 +0.22(+0.46%)
May 26, 2023 46.84 48.88 46.48 47.86 1,159,233 +1.71(+3.71%)
May 25, 2023 48.20 48.43 46.03 46.15 1,942,509 -1.26(-2.66%)
May 24, 2023 46.00 47.75 45.79 47.41 602,891 +0.83(+1.78%)
May 23, 2023 47.42 48.25 46.54 46.58 984,929 -1.01(-2.12%)
May 22, 2023 46.95 48.70 46.62 47.59 1,447,506 +0.75(+1.60%)
May 19, 2023 47.25 47.66 46.79 46.84 954,541 -0.78(-1.64%)
May 18, 2023 46.15 47.79 45.67 47.62 1,226,999 +1.64(+3.57%)
May 17, 2023 44.42 46.00 43.70 45.98 1,313,231 +1.85(+4.19%)
May 16, 2023 44.31 44.88 43.78 44.13 1,057,199 -0.83(-1.85%)
May 15, 2023 41.98 46.05 41.67 44.96 2,106,292 +3.62(+8.76%)
May 12, 2023 40.81 42.16 40.73 41.34 1,289,881 +0.32(+0.78%)
May 11, 2023 41.31 41.44 40.87 41.02 617,553 -0.50(-1.20%)
May 10, 2023 41.66 42.24 41.45 41.52 854,140 +0.64(+1.57%)
May 09, 2023 39.81 41.17 39.80 40.88 874,888 +0.77(+1.92%)
May 08, 2023 39.42 40.13 39.15 40.11 602,214 +0.98(+2.50%)
May 05, 2023 39.55 40.02 39.05 39.13 734,941 -0.14(-0.36%)
May 04, 2023 39.67 39.93 38.75 39.27 963,298 +0.07(+0.18%)
May 03, 2023 39.01 40.20 38.91 39.20 1,218,712 -0.30(-0.76%)
May 02, 2023 40.73 40.82 39.03 39.50 792,208 -1.26(-3.09%)
May 01, 2023 40.47 41.20 40.29 40.76 1,068,281 -0.11(-0.27%)
Apr 28, 2023 40.29 40.95 38.97 40.87 1,337,447 -0.19(-0.46%)
Apr 27, 2023 41.47 41.72 40.72 41.06 828,894 +0.05(+0.12%)
Apr 26, 2023 41.55 42.07 40.89 41.01 1,051,792 +0.20(+0.49%)
Apr 25, 2023 41.80 41.80 40.56 40.81 1,105,519 -1.40(-3.32%)
Apr 24, 2023 43.19 43.57 41.79 42.21 851,486 -1.33(-3.05%)
Apr 21, 2023 43.69 43.77 42.87 43.54 634,181 -0.13(-0.30%)
Apr 20, 2023 43.25 44.11 43.03 43.67 612,703 -0.27(-0.61%)
Apr 19, 2023 44.06 44.47 43.61 43.94 588,487 -0.61(-1.37%)
Apr 18, 2023 45.24 45.49 44.10 44.55 756,976 +0.05(+0.11%)
Apr 17, 2023 44.52 45.02 44.26 44.50 496,267 -0.04(-0.09%)
Apr 14, 2023 44.99 45.52 44.02 44.54 607,836 -1.04(-2.28%)
Apr 13, 2023 45.31 46.20 45.30 45.58 995,434 +1.05(+2.36%)
Apr 12, 2023 46.47 46.97 44.47 44.53 879,357 -0.90(-1.98%)
Apr 11, 2023 45.61 46.16 44.28 45.43 751,312 -0.43(-0.94%)
Apr 10, 2023 44.64 45.91 44.03 45.86 831,057 +0.48(+1.06%)
Apr 06, 2023 45.51 45.77 44.68 45.38 817,718 -0.61(-1.33%)
Apr 05, 2023 47.23 47.73 45.00 45.99 1,605,336 -1.80(-3.77%)
Apr 04, 2023 47.11 48.12 46.79 47.79 1,321,918 +0.78(+1.66%)
Apr 03, 2023 47.05 47.60 46.35 47.01 1,302,975 -0.79(-1.65%)
Mar 31, 2023 46.80 48.02 46.02 47.80 1,634,810 +1.21(+2.60%)
Mar 30, 2023 47.52 47.78 46.48 46.59 1,166,741 -0.31(-0.66%)
Mar 29, 2023 46.66 47.54 46.37 46.90 772,113 +0.63(+1.36%)
Mar 28, 2023 46.63 47.22 46.04 46.27 656,484 -0.35(-0.75%)
Mar 27, 2023 47.15 47.50 46.14 46.62 1,099,911 -0.50(-1.06%)
Mar 24, 2023 48.04 48.26 46.55 47.12 832,478 -0.57(-1.20%)
Mar 23, 2023 47.81 48.99 47.22 47.69 1,015,906 +0.84(+1.79%)
Mar 22, 2023 47.98 48.84 46.48 46.85 1,213,432 -1.16(-2.42%)
Mar 21, 2023 46.67 48.40 46.46 48.01 1,111,279 +1.58(+3.40%)
Mar 20, 2023 46.71 47.35 45.41 46.43 1,257,319 +0.03(+0.06%)
Mar 17, 2023 45.87 46.83 45.03 46.40 1,657,912 +0.10(+0.22%)
Mar 16, 2023 45.29 46.59 43.75 46.30 3,087,139 +1.17(+2.59%)
Mar 15, 2023 43.28 45.26 41.94 45.13 6,420,489 +6.81(+17.77%)
Mar 14, 2023 40.76 41.11 37.09 38.32 4,459,134 -1.42(-3.57%)
Mar 13, 2023 39.04 40.46 38.21 39.74 2,255,876 +0.08(+0.20%)
Mar 10, 2023 42.00 42.19 39.20 39.66 2,445,238 -3.45(-8.00%)
Mar 09, 2023 44.95 45.46 42.84 43.11 1,102,654 -1.66(-3.71%)
Mar 08, 2023 44.90 45.12 43.97 44.77 823,634 -0.13(-0.29%)
Mar 07, 2023 44.65 45.53 44.38 44.90 909,081 +0.42(+0.94%)
Mar 06, 2023 45.60 46.08 44.43 44.48 679,679 -0.80(-1.77%)
Mar 03, 2023 44.70 45.57 44.30 45.28 862,947 +1.07(+2.42%)
Mar 02, 2023 42.80 44.33 42.58 44.21 921,784 +0.84(+1.94%)
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.