Skip to main content

Smartsheet Inc Cl A (NY: SMAR )

56.25 -0.17 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 56.45 56.47 56.23 56.25 4,133,065 -0.17(-0.30%)
Oct 31, 2024 56.40 56.46 56.34 56.42 1,929,027 +0.06(+0.11%)
Oct 30, 2024 56.40 56.44 56.34 56.36 1,585,007 -0.04(-0.07%)
Oct 29, 2024 56.42 56.51 56.35 56.40 1,768,068 +0.01(+0.02%)
Oct 28, 2024 56.50 56.55 56.38 56.39 2,294,097 -0.12(-0.21%)
Oct 25, 2024 56.34 56.55 56.34 56.51 5,109,957 +0.20(+0.36%)
Oct 24, 2024 56.27 56.53 56.20 56.31 9,802,736 +0.42(+0.75%)
Oct 23, 2024 55.85 55.92 55.73 55.89 1,735,214 +0.03(+0.05%)
Oct 22, 2024 55.90 55.95 55.85 55.86 1,251,725 -0.06(-0.11%)
Oct 21, 2024 55.95 56.06 55.86 55.92 1,257,804 -0.05(-0.09%)
Oct 18, 2024 56.00 56.05 55.95 55.97 1,032,029 -0.09(-0.16%)
Oct 17, 2024 55.95 56.08 55.93 56.06 1,644,608 +0.04(+0.07%)
Oct 16, 2024 55.98 56.02 55.87 56.02 2,414,695 +0.02(+0.04%)
Oct 15, 2024 56.00 56.00 55.85 56.00 2,047,303 -0.04(-0.07%)
Oct 14, 2024 55.84 56.09 55.78 56.04 2,689,533 +0.24(+0.43%)
Oct 11, 2024 55.56 55.89 55.51 55.80 5,019,198 +0.30(+0.54%)
Oct 10, 2024 55.55 55.59 55.50 55.50 2,191,336 -0.07(-0.13%)
Oct 09, 2024 55.58 55.60 55.48 55.57 3,022,911 -0.02(-0.04%)
Oct 08, 2024 55.55 55.62 55.51 55.59 2,637,963 +0.09(+0.16%)
Oct 07, 2024 55.55 55.57 55.44 55.50 3,662,829 -0.03(-0.05%)
Oct 04, 2024 55.50 55.58 55.45 55.53 2,409,407 +0.04(+0.07%)
Oct 03, 2024 55.34 55.50 55.34 55.49 5,233,544 +0.12(+0.22%)
Oct 02, 2024 55.36 55.37 55.33 55.37 7,389,767 +0.02(+0.04%)
Oct 01, 2024 55.38 55.42 55.32 55.35 9,012,764 -0.01(-0.02%)
Sep 30, 2024 55.34 55.41 55.33 55.36 7,641,730 +0.02(+0.04%)
Sep 27, 2024 55.36 55.37 55.31 55.34 11,853,773 +0.01(+0.02%)
Sep 26, 2024 55.44 55.45 55.32 55.33 18,992,432 -0.03(-0.05%)
Sep 25, 2024 55.46 55.60 55.36 55.36 24,056,740 -0.10(-0.18%)
Sep 24, 2024 55.23 55.56 55.10 55.46 28,349,748 +3.37(+6.47%)
Sep 23, 2024 51.28 52.10 50.90 52.09 2,327,196 +0.65(+1.26%)
Sep 20, 2024 51.22 51.50 50.83 51.44 3,390,025 +0.63(+1.24%)
Sep 19, 2024 51.78 52.05 50.58 50.81 3,174,802 -0.84(-1.63%)
Sep 18, 2024 51.80 52.00 51.45 51.65 1,294,255 -0.12(-0.23%)
Sep 17, 2024 52.79 52.79 51.74 51.77 2,560,412 -0.92(-1.75%)
Sep 16, 2024 52.00 54.50 52.00 52.69 4,568,419 +0.47(+0.90%)
Sep 13, 2024 50.59 52.57 49.98 52.22 2,177,375 +1.66(+3.28%)
Sep 12, 2024 50.97 51.28 50.23 50.56 933,557 -0.48(-0.94%)
Sep 11, 2024 50.86 51.48 50.47 51.04 959,356 -0.17(-0.33%)
Sep 10, 2024 52.50 52.56 50.75 51.21 903,106 -1.19(-2.27%)
Sep 09, 2024 52.35 53.04 51.37 52.40 1,823,250 +0.13(+0.25%)
Sep 06, 2024 52.31 54.28 51.84 52.27 5,266,572 +2.92(+5.92%)
Sep 05, 2024 46.85 51.42 45.73 49.35 6,375,195 +2.01(+4.25%)
Sep 04, 2024 46.71 47.87 46.00 47.34 1,594,322 -0.13(-0.27%)
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.