Indicators

Smartsheet Inc Cl A (NY: SMAR )

38.28 +0.20 (+0.53%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	38.69	38.43	38.43	38.50	1,222,393	+0.10(+0.26%)
Mar 27, 2024	38.50	38.85	38.16	38.40	2,500,238	+0.30(+0.79%)
Mar 26, 2024	39.53	39.62	38.09	38.10	2,503,896	-0.98(-2.51%)
Mar 25, 2024	39.07	39.50	38.51	39.08	1,785,921	-0.16(-0.41%)
Mar 22, 2024	39.59	39.88	39.17	39.24	1,836,443	-0.36(-0.91%)
Mar 21, 2024	39.39	40.40	39.31	39.60	2,990,720	+0.75(+1.93%)
Mar 20, 2024	38.50	39.00	38.27	38.85	2,441,224	+0.26(+0.67%)
Mar 19, 2024	38.08	38.70	37.48	38.59	2,248,668	-0.06(-0.16%)
Mar 18, 2024	37.93	38.87	36.63	38.65	3,193,705	+1.13(+3.01%)
Mar 15, 2024	35.98	39.30	35.52	37.52	9,234,355	-2.78(-6.90%)
Mar 14, 2024	41.12	41.38	40.02	40.30	2,816,434	-0.96(-2.33%)
Mar 13, 2024	41.73	42.41	41.16	41.26	1,897,196	-0.48(-1.15%)
Mar 12, 2024	42.00	42.29	41.31	41.74	1,554,971	-0.11(-0.26%)
Mar 11, 2024	41.46	41.97	40.52	41.85	1,814,492	+0.51(+1.23%)
Mar 08, 2024	42.00	43.03	41.31	41.34	1,980,613	-0.45(-1.08%)
Mar 07, 2024	41.67	42.02	41.16	41.79	1,406,568	+0.37(+0.89%)
Mar 06, 2024	42.21	42.34	41.27	41.42	794,970	+0.11(+0.27%)
Mar 05, 2024	42.47	42.66	40.90	41.31	1,208,123	-2.19(-5.03%)
Mar 04, 2024	43.35	43.63	42.63	43.50	893,670	+0.50(+1.16%)

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.