Smartsheet Inc Cl A (NY: SMAR )

38.70 +0.30 (+0.77%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 44.30 44.98 43.36 43.37 1,259,464 -0.65(-1.48%)
Feb 28, 2023 43.29 44.67 43.29 44.02 1,168,860 +0.61(+1.41%)
Feb 27, 2023 43.41 43.72 42.97 43.41 785,776 +0.34(+0.79%)
Feb 24, 2023 42.50 43.23 42.09 43.07 845,340 -0.65(-1.49%)
Feb 23, 2023 44.18 44.38 43.06 43.72 914,904 +0.39(+0.90%)
Feb 22, 2023 43.31 43.67 42.65 43.33 792,881 +0.81(+1.90%)
Feb 21, 2023 42.20 43.15 42.00 42.52 1,003,627 -0.81(-1.87%)
Feb 17, 2023 43.96 44.03 42.75 43.33 1,223,592 -0.76(-1.72%)
Feb 16, 2023 44.47 45.51 44.07 44.09 1,407,040 -2.35(-5.06%)
Feb 15, 2023 45.41 46.55 44.75 46.44 1,050,871 +0.92(+2.02%)
Feb 14, 2023 42.72 45.59 42.31 45.52 1,420,219 +2.41(+5.59%)
Feb 13, 2023 42.40 44.54 42.32 43.11 1,214,581 +1.29(+3.08%)
Feb 10, 2023 43.18 43.41 41.46 41.82 1,984,108 -2.12(-4.82%)
Feb 09, 2023 46.00 46.34 43.75 43.94 1,895,549 -1.19(-2.64%)
Feb 08, 2023 46.25 46.55 44.84 45.13 573,884 -1.05(-2.27%)
Feb 07, 2023 44.40 46.52 43.33 46.18 1,194,934 +1.69(+3.80%)
Feb 06, 2023 44.39 45.67 44.15 44.49 1,361,829 -0.83(-1.83%)
Feb 03, 2023 45.04 46.40 44.77 45.32 1,545,945 -2.30(-4.83%)
Feb 02, 2023 46.03 48.45 46.03 47.62 1,730,062 +2.58(+5.73%)
Feb 01, 2023 43.41 45.52 42.87 45.04 1,264,016 +1.83(+4.24%)
Jan 31, 2023 42.09 43.39 42.09 43.21 844,268 +1.43(+3.42%)
Jan 30, 2023 42.65 42.65 41.51 41.78 740,586 -1.58(-3.64%)
Jan 27, 2023 43.18 44.01 42.96 43.36 1,899,464 -0.42(-0.96%)
Jan 26, 2023 44.40 44.74 42.69 43.78 1,432,188 +0.54(+1.25%)
Jan 25, 2023 41.31 43.26 39.87 43.24 1,436,505 +0.54(+1.26%)
Jan 24, 2023 42.89 44.00 42.56 42.70 1,036,414 -0.68(-1.57%)
Jan 23, 2023 42.76 43.44 42.13 43.38 1,110,252 +0.69(+1.62%)
Jan 20, 2023 42.25 43.05 41.72 42.69 1,796,146 +1.06(+2.55%)
Jan 19, 2023 42.25 43.00 41.21 41.63 856,036 -1.20(-2.80%)
Jan 18, 2023 43.50 44.05 42.14 42.83 1,299,008 -0.50(-1.15%)
Jan 17, 2023 42.00 43.47 41.15 43.33 1,617,895 +0.97(+2.29%)
Jan 13, 2023 40.04 43.40 40.04 42.36 2,141,321 +1.67(+4.10%)
Jan 12, 2023 39.64 40.75 38.29 40.69 1,475,747 +1.22(+3.09%)
Jan 11, 2023 38.20 40.00 37.62 39.47 2,041,791 +1.76(+4.67%)
Jan 10, 2023 36.80 37.74 35.94 37.71 1,480,822 +0.49(+1.32%)
Jan 09, 2023 37.02 38.33 36.77 37.22 1,517,236 +0.76(+2.08%)
Jan 06, 2023 35.97 36.74 34.78 36.46 921,529 +0.73(+2.04%)
Jan 05, 2023 38.38 38.38 35.34 35.73 1,393,143 -3.06(-7.89%)
Jan 04, 2023 39.43 39.70 38.50 38.79 1,017,093 -0.08(-0.21%)
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.