Skip to main content

Smartsheet Inc Cl A (NY: SMAR )

43.51 +0.42 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 43.60 44.27 42.94 43.09 833,548 -0.14(-0.32%)
Jul 10, 2024 43.00 43.62 42.44 43.23 1,179,411 +0.28(+0.65%)
Jul 09, 2024 43.72 43.86 42.59 42.95 1,105,147 -0.78(-1.78%)
Jul 08, 2024 43.75 44.02 43.28 43.73 949,255 -0.02(-0.05%)
Jul 05, 2024 43.11 44.13 43.10 43.75 786,181 +0.54(+1.25%)
Jul 03, 2024 43.40 43.99 43.15 43.21 916,630 -0.90(-2.04%)
Jul 02, 2024 44.60 44.91 43.73 44.11 914,840 -0.39(-0.88%)
Jul 01, 2024 44.07 44.58 43.81 44.50 1,040,422 +0.42(+0.95%)
Jun 28, 2024 43.69 44.68 43.51 44.08 1,700,538 +0.52(+1.19%)
Jun 27, 2024 42.99 43.99 42.83 43.56 1,110,814 +0.70(+1.63%)
Jun 26, 2024 42.44 43.08 42.32 42.86 1,121,246 +0.52(+1.23%)
Jun 25, 2024 41.68 42.51 41.24 42.34 1,176,992 +0.83(+2.00%)
Jun 24, 2024 42.33 42.69 41.48 41.51 954,858 -1.18(-2.76%)
Jun 21, 2024 41.41 42.71 41.19 42.69 3,865,568 +1.45(+3.52%)
Jun 20, 2024 41.32 41.38 40.70 41.24 1,335,026 +0.00(+0.00%)
Jun 18, 2024 41.71 42.04 40.95 41.24 1,438,799 -0.63(-1.50%)
Jun 17, 2024 41.41 42.06 41.19 41.87 1,436,191 +0.09(+0.22%)
Jun 14, 2024 41.89 42.10 41.45 41.78 1,141,168 -0.15(-0.36%)
Jun 13, 2024 43.54 43.74 41.91 41.93 1,278,879 -1.49(-3.43%)
Jun 12, 2024 44.50 45.08 43.39 43.42 1,755,038 -0.58(-1.32%)
Jun 11, 2024 43.42 44.11 43.11 44.00 1,519,959 +0.61(+1.41%)
Jun 10, 2024 43.94 44.08 43.30 43.39 2,350,821 -0.90(-2.03%)
Jun 07, 2024 44.27 44.64 43.51 44.29 1,889,612 +0.02(+0.05%)
Jun 06, 2024 43.99 45.34 42.63 44.27 7,376,189 +6.49(+17.18%)
Jun 05, 2024 38.41 38.41 37.19 37.78 2,281,609 +0.17(+0.45%)
Jun 04, 2024 37.30 38.66 37.23 37.61 2,822,603 +0.19(+0.51%)
Jun 03, 2024 37.53 37.61 36.81 37.42 2,616,703 +0.42(+1.14%)
May 31, 2024 37.44 37.72 36.56 37.00 2,347,156 -0.09(-0.24%)
May 30, 2024 38.79 38.79 36.94 37.09 2,243,839 -2.16(-5.50%)
May 29, 2024 38.52 39.29 38.50 39.25 910,196 -0.04(-0.10%)
May 28, 2024 39.55 39.65 38.88 39.29 790,840 -0.39(-0.98%)
May 24, 2024 40.46 40.46 39.57 39.68 885,729 -1.05(-2.58%)
May 23, 2024 41.79 41.79 40.50 40.73 644,213 -0.94(-2.26%)
May 22, 2024 41.67 42.08 41.45 41.67 846,369 +0.02(+0.05%)
May 21, 2024 41.56 41.82 41.41 41.65 671,321 -0.26(-0.62%)
May 20, 2024 42.08 42.11 41.60 41.91 957,098 -0.12(-0.29%)
May 17, 2024 42.00 42.42 41.82 42.03 1,085,039 +0.09(+0.21%)
May 16, 2024 41.51 42.07 41.26 41.94 1,094,869 +0.45(+1.08%)
May 15, 2024 41.92 42.22 41.20 41.49 1,164,288 +0.62(+1.52%)
May 14, 2024 40.51 40.99 40.12 40.87 1,701,957 +0.67(+1.67%)
May 13, 2024 40.32 40.80 40.05 40.20 1,239,027 +0.13(+0.32%)
May 10, 2024 39.01 40.34 38.91 40.07 1,539,262 +1.23(+3.17%)
May 09, 2024 38.98 39.37 38.73 38.84 1,254,130 -0.04(-0.10%)
May 08, 2024 39.11 39.22 38.55 38.88 1,290,179 -0.77(-1.94%)
May 07, 2024 39.09 39.76 38.76 39.65 894,346 +0.40(+1.02%)
May 06, 2024 38.75 39.31 38.44 39.25 944,439 +0.67(+1.74%)
May 03, 2024 38.92 39.29 38.37 38.58 986,975 +0.19(+0.49%)
May 02, 2024 38.76 40.01 37.89 38.39 1,738,959 -0.09(-0.23%)
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.