Skip to main content

Smartsheet Inc Cl A (NY: SMAR )

41.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 37.94 39.52 37.80 38.48 1,338,977 +0.65(+1.72%)
Apr 30, 2024 38.12 38.73 37.83 37.83 1,454,549 -0.51(-1.33%)
Apr 29, 2024 38.52 38.55 37.95 38.34 1,042,964 +0.06(+0.16%)
Apr 26, 2024 38.37 38.98 38.13 38.28 1,005,509 +0.20(+0.53%)
Apr 25, 2024 37.48 38.09 37.14 38.08 867,792 -0.28(-0.73%)
Apr 24, 2024 38.69 38.90 38.06 38.36 999,852 +0.07(+0.18%)
Apr 23, 2024 37.90 38.87 37.84 38.29 1,390,914 +0.42(+1.11%)
Apr 22, 2024 37.75 38.21 37.23 37.87 1,728,157 +1.07(+2.91%)
Apr 19, 2024 37.29 37.50 36.57 36.80 1,118,504 -0.62(-1.66%)
Apr 18, 2024 37.64 37.78 37.14 37.42 1,181,279 -0.28(-0.74%)
Apr 17, 2024 36.90 37.91 36.87 37.70 2,544,927 +1.12(+3.06%)
Apr 16, 2024 36.49 36.87 36.27 36.58 1,527,047 -0.13(-0.35%)
Apr 15, 2024 37.59 37.68 36.64 36.71 1,321,858 -0.96(-2.55%)
Apr 12, 2024 38.28 38.37 37.63 37.67 1,169,356 -1.02(-2.64%)
Apr 11, 2024 38.67 39.02 38.30 38.69 1,386,075 +0.30(+0.78%)
Apr 10, 2024 38.81 38.91 37.88 38.39 1,720,536 -1.25(-3.15%)
Apr 09, 2024 38.88 39.79 38.84 39.64 1,950,404 +0.91(+2.35%)
Apr 08, 2024 38.55 39.15 38.29 38.73 1,389,923 +0.47(+1.23%)
Apr 05, 2024 38.04 38.36 37.74 38.26 2,261,364 +0.16(+0.42%)
Apr 04, 2024 38.45 39.24 38.09 38.10 1,924,152 -0.05(-0.13%)
Apr 03, 2024 38.44 38.91 38.09 38.15 2,271,266 -0.60(-1.55%)
Apr 02, 2024 38.00 38.92 37.58 38.75 2,153,172 +0.35(+0.91%)
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.