Smartsheet Inc. (SMAR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

38.28

+0.20

(+0.53%)

At close: 04:00PM EDT

38.30

+0.02

(+0.05%)

After hours:

07:59PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	38.37	38.98	38.13	38.28	38.28	1,005,500
Apr 25, 2024	37.48	38.10	37.14	38.08	38.08	867,800
Apr 24, 2024	38.69	38.90	38.06	38.36	38.36	999,800
Apr 23, 2024	37.90	38.87	37.84	38.29	38.29	1,390,900
Apr 22, 2024	37.75	38.21	37.23	37.87	37.87	1,728,500
Apr 19, 2024	37.29	37.50	36.57	36.80	36.80	1,115,800
Apr 18, 2024	37.64	37.78	37.14	37.42	37.42	1,181,300
Apr 17, 2024	36.90	37.91	36.87	37.70	37.70	2,545,100
Apr 16, 2024	36.49	36.87	36.27	36.58	36.58	1,527,000
Apr 15, 2024	37.59	37.68	36.64	36.71	36.71	1,321,900
Apr 12, 2024	38.28	38.37	37.63	37.67	37.67	1,169,300
Apr 11, 2024	38.67	39.02	38.30	38.69	38.69	1,385,900
Apr 10, 2024	38.81	38.91	37.88	38.39	38.39	1,720,500
Apr 09, 2024	38.88	39.79	38.84	39.64	39.64	1,950,400
Apr 08, 2024	38.55	39.15	38.29	38.73	38.73	1,389,900
Apr 05, 2024	38.04	38.36	37.74	38.26	38.26	2,261,300
Apr 04, 2024	38.45	39.24	38.09	38.10	38.10	1,924,000
Apr 03, 2024	38.44	38.91	38.08	38.15	38.15	2,271,300
Apr 02, 2024	38.00	38.92	37.58	38.75	38.75	2,153,200
Apr 01, 2024	38.50	38.70	38.03	38.40	38.40	1,808,400
Mar 28, 2024	38.69	38.93	38.23	38.50	38.50	1,222,400
Mar 27, 2024	38.50	38.85	37.96	38.40	38.40	2,500,200
Mar 26, 2024	39.53	39.62	38.09	38.10	38.10	2,503,900
Mar 25, 2024	39.07	39.50	38.51	39.08	39.08	1,785,900
Mar 22, 2024	39.59	39.88	39.17	39.24	39.24	1,836,400
Mar 21, 2024	39.39	40.40	39.31	39.60	39.60	2,990,700
Mar 20, 2024	38.50	39.00	38.27	38.85	38.85	2,441,200
Mar 19, 2024	38.08	38.70	37.48	38.59	38.59	2,248,700
Mar 18, 2024	37.93	38.87	36.63	38.65	38.65	3,193,500
Mar 15, 2024	35.98	39.30	35.52	37.52	37.52	9,233,400
Mar 14, 2024	41.12	41.38	40.02	40.30	40.30	2,823,100
Mar 13, 2024	41.73	42.41	41.16	41.26	41.26	1,897,800
Mar 12, 2024	42.00	42.29	41.31	41.74	41.74	1,554,900
Mar 11, 2024	41.46	41.97	40.51	41.85	41.85	1,814,600
Mar 08, 2024	42.00	43.03	41.31	41.34	41.34	1,980,600
Mar 07, 2024	41.67	42.02	41.16	41.79	41.79	1,406,600
Mar 06, 2024	42.21	42.33	41.27	41.42	41.42	795,000
Mar 05, 2024	42.47	42.66	40.90	41.31	41.31	1,208,100
Mar 04, 2024	43.35	43.63	42.63	43.50	43.50	893,700
Mar 01, 2024	42.28	43.24	41.37	43.00	43.00	1,689,900
Feb 29, 2024	41.98	42.49	41.68	42.21	42.21	1,345,700
Feb 28, 2024	42.01	42.34	41.71	41.95	41.95	752,400
Feb 27, 2024	42.24	42.68	42.00	42.44	42.44	1,126,000
Feb 26, 2024	40.91	42.81	40.71	42.06	42.06	1,192,500
Feb 23, 2024	42.10	42.73	41.84	42.04	42.04	1,302,300
Feb 22, 2024	42.48	42.58	41.50	42.03	42.03	1,155,200
Feb 21, 2024	42.10	42.97	41.24	41.46	41.46	1,905,600
Feb 20, 2024	43.21	43.64	42.72	43.55	43.55	1,037,600
Feb 16, 2024	44.69	45.03	43.69	43.71	43.71	1,407,900
Feb 15, 2024	46.14	46.14	44.97	45.24	45.24	833,000
Feb 14, 2024	45.49	46.17	45.00	45.68	45.68	1,251,300
Feb 13, 2024	44.82	45.73	44.49	44.78	44.78	1,137,000
Feb 12, 2024	47.65	47.80	46.45	46.54	46.54	975,300
Feb 09, 2024	46.82	48.35	46.42	47.92	47.92	1,180,800
Feb 08, 2024	45.58	46.93	45.26	46.36	46.36	815,500
Feb 07, 2024	45.66	46.24	45.08	45.54	45.54	934,200
Feb 06, 2024	45.13	45.42	44.33	45.22	45.22	697,100
Feb 05, 2024	44.69	44.94	43.86	44.79	44.79	884,200
Feb 02, 2024	44.43	45.13	44.19	45.09	45.09	1,175,400
Feb 01, 2024	45.03	45.71	44.30	44.75	44.75	1,271,600
Jan 31, 2024	46.05	46.05	44.59	44.97	44.97	1,403,100
Jan 30, 2024	47.68	47.74	46.19	46.60	46.60	912,000
Jan 29, 2024	45.85	47.37	45.85	47.37	47.37	1,055,700
Jan 26, 2024	45.71	46.54	45.71	45.75	45.75	1,078,200
Jan 25, 2024	46.73	47.01	45.52	45.99	45.99	756,000
Jan 24, 2024	46.88	47.39	45.91	46.41	46.41	1,710,700
Jan 23, 2024	46.63	46.89	45.89	46.44	46.44	928,300
Jan 22, 2024	46.85	47.62	45.99	46.25	46.25	1,839,800
Jan 19, 2024	46.10	46.17	44.93	46.15	46.15	969,600
Jan 18, 2024	47.30	47.53	45.19	45.83	45.83	1,468,000
Jan 17, 2024	47.37	47.51	45.52	46.78	46.78	1,857,800
Jan 16, 2024	47.83	48.01	47.17	47.83	47.83	1,139,700
Jan 12, 2024	48.76	49.42	48.29	48.32	48.32	933,200
Jan 11, 2024	49.07	49.42	47.92	48.57	48.57	906,100
Jan 10, 2024	47.50	48.12	46.56	48.09	48.09	706,500
Jan 09, 2024	45.88	47.28	45.79	46.94	46.94	1,310,000
Jan 08, 2024	44.75	46.23	44.43	46.04	46.04	890,100
Jan 05, 2024	43.63	44.89	43.63	44.28	44.28	853,400
Jan 04, 2024	44.23	44.70	44.03	44.06	44.06	1,190,300
Jan 03, 2024	45.56	46.31	44.55	44.58	44.58	1,131,700
Jan 02, 2024	47.10	47.28	46.04	46.61	46.61	1,935,700
Dec 29, 2023	48.33	48.96	47.77	47.82	47.82	887,900
Dec 28, 2023	48.31	48.43	47.94	48.27	48.27	777,000
Dec 27, 2023	48.16	48.57	47.80	48.42	48.42	1,156,200
Dec 26, 2023	47.65	48.17	47.21	48.07	48.07	821,600
Dec 22, 2023	47.84	48.13	47.34	47.66	47.66	1,088,700
Dec 21, 2023	47.20	47.81	46.49	47.65	47.65	1,133,700
Dec 20, 2023	47.39	48.15	46.46	46.50	46.50	1,204,900
Dec 19, 2023	46.82	47.38	46.56	47.24	47.24	963,400
Dec 18, 2023	46.97	47.06	45.91	46.52	46.52	1,416,800
Dec 15, 2023	45.20	46.68	44.60	46.57	46.57	2,093,300
Dec 14, 2023	46.00	46.60	44.50	45.14	45.14	1,632,800
Dec 13, 2023	43.96	45.98	43.19	45.50	45.50	2,388,100
Dec 12, 2023	45.14	45.21	43.46	43.99	43.99	1,639,500
Dec 11, 2023	43.82	45.52	43.70	45.16	45.16	1,719,900
Dec 08, 2023	45.38	47.10	42.76	44.16	44.16	4,096,200
Dec 07, 2023	44.33	45.25	43.35	44.89	44.89	2,916,400
Dec 06, 2023	44.99	45.19	44.22	44.74	44.74	1,686,700
Dec 05, 2023	44.49	45.96	44.36	45.26	45.26	1,960,800
Dec 04, 2023	44.18	45.02	43.69	44.71	44.71	1,544,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,081.65-2,007.99(-2.28%)

Smartsheet Inc. (SMAR)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,081.65
-2,007.99(-2.28%)