Smartsheet Inc Cl A (NY: SMAR )

69.75 USD +0.39 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 69.25 70.41 69.15 69.75 1,445,041 +0.39(+0.56%)
Oct 14, 2021 67.50 70.57 67.46 69.36 1,918,865 +3.37(+5.11%)
Oct 13, 2021 66.46 67.25 65.07 65.99 1,596,067 +0.09(+0.14%)
Oct 12, 2021 64.45 66.22 64.09 65.90 909,362 +1.84(+2.87%)
Oct 11, 2021 64.40 65.97 63.30 64.06 925,228 -1.10(-1.69%)
Oct 08, 2021 67.21 67.54 65.14 65.16 984,957 -1.57(-2.35%)
Oct 07, 2021 66.54 68.23 66.51 66.73 746,276 +0.81(+1.23%)
Oct 06, 2021 64.80 66.98 64.41 65.92 654,561 +0.27(+0.41%)
Oct 05, 2021 64.81 66.53 64.35 65.65 1,054,689 +1.30(+2.02%)
Oct 04, 2021 68.52 68.57 63.90 64.35 1,651,130 -4.90(-7.08%)
Oct 01, 2021 69.02 69.73 67.71 69.25 809,740 +0.43(+0.62%)
Sep 30, 2021 70.48 71.07 68.47 68.82 1,195,910 -1.11(-1.59%)
Sep 29, 2021 71.32 71.42 69.22 69.93 712,098 -0.47(-0.67%)
Sep 28, 2021 72.96 72.96 70.26 70.40 973,642 -4.11(-5.52%)
Sep 27, 2021 75.05 75.51 73.26 74.51 561,841 -2.20(-2.87%)
Sep 24, 2021 76.57 76.84 75.03 76.71 598,281 -0.39(-0.51%)
Sep 23, 2021 76.85 77.25 75.57 77.10 601,421 +0.85(+1.11%)
Sep 22, 2021 73.31 76.27 72.90 76.25 1,265,988 +2.90(+3.95%)
Sep 21, 2021 72.81 74.28 72.28 73.35 849,536 +1.29(+1.79%)
Sep 20, 2021 72.40 72.85 70.77 72.06 936,424 -2.19(-2.95%)
Sep 17, 2021 74.99 75.00 72.47 74.25 1,639,981 -0.39(-0.52%)
Sep 16, 2021 72.85 74.94 72.07 74.64 727,032 +1.81(+2.49%)
Sep 15, 2021 70.66 72.93 70.44 72.83 994,713 +2.08(+2.94%)
Sep 14, 2021 70.81 72.08 70.35 70.75 785,701 +0.18(+0.26%)
Sep 13, 2021 72.57 72.77 70.00 70.57 1,441,274 -2.32(-3.18%)
Sep 10, 2021 75.00 76.50 72.84 72.89 1,163,689 -2.12(-2.83%)
Sep 09, 2021 70.89 75.07 70.60 75.01 2,934,777 +4.17(+5.89%)
Sep 08, 2021 71.21 76.49 70.36 70.84 4,647,739 -11.90(-14.38%)
Sep 07, 2021 83.63 84.51 81.94 82.74 2,671,436 -1.03(-1.23%)
Sep 03, 2021 81.46 85.65 81.31 83.77 2,098,749 +2.62(+3.23%)
Sep 02, 2021 81.71 82.00 80.43 81.15 1,676,739 -0.29(-0.36%)
Sep 01, 2021 80.18 81.62 80.18 81.44 899,473 +1.87(+2.35%)
Aug 31, 2021 80.31 80.31 78.83 79.57 658,937 -0.92(-1.14%)
Aug 30, 2021 78.56 80.69 78.02 80.49 917,396 +2.20(+2.81%)
Aug 27, 2021 75.33 78.63 75.28 78.29 973,101 +3.18(+4.23%)
Aug 26, 2021 77.60 77.95 75.06 75.11 405,631 -2.06(-2.67%)
Aug 25, 2021 77.52 78.72 76.69 77.17 703,386 +0.11(+0.14%)
Aug 24, 2021 76.94 77.59 75.97 77.06 1,103,734 +0.76(+1.00%)
Aug 23, 2021 73.60 76.51 73.22 76.30 1,530,220 +3.08(+4.21%)
Aug 20, 2021 71.74 73.60 71.74 73.22 877,652 +1.24(+1.72%)
Aug 19, 2021 70.64 73.55 69.75 71.98 1,515,607 +3.73(+5.47%)
Aug 18, 2021 68.21 69.22 67.79 68.25 978,178 +0.39(+0.57%)
Aug 17, 2021 67.35 68.62 66.73 67.86 1,168,594 -0.37(-0.54%)
Aug 16, 2021 68.93 69.33 67.60 68.23 551,381 -1.10(-1.59%)
Aug 13, 2021 68.62 69.48 68.19 69.33 741,722 +0.71(+1.03%)
Aug 12, 2021 67.35 69.04 67.35 68.62 516,566 +0.90(+1.33%)
Aug 11, 2021 69.02 69.46 67.03 67.72 419,194 -0.93(-1.35%)
Aug 10, 2021 72.02 72.48 67.95 68.65 575,396 -3.31(-4.60%)
Aug 09, 2021 71.42 72.65 71.06 71.96 386,085 +0.32(+0.45%)
Aug 06, 2021 71.81 71.90 70.06 71.64 645,886 -0.28(-0.39%)
Aug 05, 2021 72.19 72.75 70.85 71.92 742,544 -0.57(-0.79%)
Aug 04, 2021 71.50 72.75 71.43 72.49 669,862 +1.20(+1.68%)
Aug 03, 2021 72.37 73.00 70.77 71.29 438,613 -1.23(-1.70%)
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.