Canada markets closed

Smartsheet Inc. (SMAR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.80-0.62 (-1.66%)
At close: 04:00PM EDT
37.09 +0.29 (+0.79%)
After hours: 07:59PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202437.2937.5036.5736.8036.801,115,800
Apr 18, 202437.6437.7837.1437.4237.421,181,300
Apr 17, 202436.9037.9136.8737.7037.702,545,100
Apr 16, 202436.4936.8736.2736.5836.581,527,000
Apr 15, 202437.5937.6836.6436.7136.711,321,900
Apr 12, 202438.2838.3737.6337.6737.671,169,300
Apr 11, 202438.6739.0238.3038.6938.691,385,900
Apr 10, 202438.8138.9137.8838.3938.391,720,500
Apr 09, 202438.8839.7938.8439.6439.641,950,400
Apr 08, 202438.5539.1538.2938.7338.731,389,900
Apr 05, 202438.0438.3637.7438.2638.262,261,300
Apr 04, 202438.4539.2438.0938.1038.101,924,000
Apr 03, 202438.4438.9138.0838.1538.152,271,300
Apr 02, 202438.0038.9237.5838.7538.752,153,200
Apr 01, 202438.5038.7038.0338.4038.401,808,400
Mar 28, 202438.6938.9338.2338.5038.501,222,400
Mar 27, 202438.5038.8537.9638.4038.402,500,200
Mar 26, 202439.5339.6238.0938.1038.102,503,900
Mar 25, 202439.0739.5038.5139.0839.081,785,900
Mar 22, 202439.5939.8839.1739.2439.241,836,400
Mar 21, 202439.3940.4039.3139.6039.602,990,700
Mar 20, 202438.5039.0038.2738.8538.852,441,200
Mar 19, 202438.0838.7037.4838.5938.592,248,700
Mar 18, 202437.9338.8736.6338.6538.653,193,500
Mar 15, 202435.9839.3035.5237.5237.529,233,400
Mar 14, 202441.1241.3840.0240.3040.302,823,100
Mar 13, 202441.7342.4141.1641.2641.261,897,800
Mar 12, 202442.0042.2941.3141.7441.741,554,900
Mar 11, 202441.4641.9740.5141.8541.851,814,600
Mar 08, 202442.0043.0341.3141.3441.341,980,600
Mar 07, 202441.6742.0241.1641.7941.791,406,600
Mar 06, 202442.2142.3341.2741.4241.42795,000
Mar 05, 202442.4742.6640.9041.3141.311,208,100
Mar 04, 202443.3543.6342.6343.5043.50893,700
Mar 01, 202442.2843.2441.3743.0043.001,689,900
Feb 29, 202441.9842.4941.6842.2142.211,345,700
Feb 28, 202442.0142.3441.7141.9541.95752,400
Feb 27, 202442.2442.6842.0042.4442.441,126,000
Feb 26, 202440.9142.8140.7142.0642.061,192,500
Feb 23, 202442.1042.7341.8442.0442.041,302,300
Feb 22, 202442.4842.5841.5042.0342.031,155,200
Feb 21, 202442.1042.9741.2441.4641.461,905,600
Feb 20, 202443.2143.6442.7243.5543.551,037,600
Feb 16, 202444.6945.0343.6943.7143.711,407,900
Feb 15, 202446.1446.1444.9745.2445.24833,000
Feb 14, 202445.4946.1745.0045.6845.681,251,300
Feb 13, 202444.8245.7344.4944.7844.781,137,000
Feb 12, 202447.6547.8046.4546.5446.54975,300
Feb 09, 202446.8248.3546.4247.9247.921,180,800
Feb 08, 202445.5846.9345.2646.3646.36815,500
Feb 07, 202445.6646.2445.0845.5445.54934,200
Feb 06, 202445.1345.4244.3345.2245.22697,100
Feb 05, 202444.6944.9443.8644.7944.79884,200
Feb 02, 202444.4345.1344.1945.0945.091,175,400
Feb 01, 202445.0345.7144.3044.7544.751,271,600
Jan 31, 202446.0546.0544.5944.9744.971,403,100
Jan 30, 202447.6847.7446.1946.6046.60912,000
Jan 29, 202445.8547.3745.8547.3747.371,055,700
Jan 26, 202445.7146.5445.7145.7545.751,078,200
Jan 25, 202446.7347.0145.5245.9945.99756,000
Jan 24, 202446.8847.3945.9146.4146.411,710,700
Jan 23, 202446.6346.8945.8946.4446.44928,300
Jan 22, 202446.8547.6245.9946.2546.251,839,800
Jan 19, 202446.1046.1744.9346.1546.15969,600
Jan 18, 202447.3047.5345.1945.8345.831,468,000
Jan 17, 202447.3747.5145.5246.7846.781,857,800
Jan 16, 202447.8348.0147.1747.8347.831,139,700
Jan 12, 202448.7649.4248.2948.3248.32933,200
Jan 11, 202449.0749.4247.9248.5748.57906,100
Jan 10, 202447.5048.1246.5648.0948.09706,500
Jan 09, 202445.8847.2845.7946.9446.941,310,000
Jan 08, 202444.7546.2344.4346.0446.04890,100
Jan 05, 202443.6344.8943.6344.2844.28853,400
Jan 04, 202444.2344.7044.0344.0644.061,190,300
Jan 03, 202445.5646.3144.5544.5844.581,131,700
Jan 02, 202447.1047.2846.0446.6146.611,935,700
Dec 29, 202348.3348.9647.7747.8247.82887,900
Dec 28, 202348.3148.4347.9448.2748.27777,000
Dec 27, 202348.1648.5747.8048.4248.421,156,200
Dec 26, 202347.6548.1747.2148.0748.07821,600
Dec 22, 202347.8448.1347.3447.6647.661,088,700
Dec 21, 202347.2047.8146.4947.6547.651,133,700
Dec 20, 202347.3948.1546.4646.5046.501,204,900
Dec 19, 202346.8247.3846.5647.2447.24963,400
Dec 18, 202346.9747.0645.9146.5246.521,416,800
Dec 15, 202345.2046.6844.6046.5746.572,093,300
Dec 14, 202346.0046.6044.5045.1445.141,632,800
Dec 13, 202343.9645.9843.1945.5045.502,388,100
Dec 12, 202345.1445.2143.4643.9943.991,639,500
Dec 11, 202343.8245.5243.7045.1645.161,719,900
Dec 08, 202345.3847.1042.7644.1644.164,096,200
Dec 07, 202344.3345.2543.3544.8944.892,916,400
Dec 06, 202344.9945.1944.2244.7444.741,686,700
Dec 05, 202344.4945.9644.3645.2645.261,960,800
Dec 04, 202344.1845.0243.6944.7144.711,544,000
Dec 01, 202342.7844.4942.6144.4844.482,216,700
Nov 30, 202342.4942.9241.5242.3842.381,278,200
Nov 29, 202342.3943.1541.9842.1542.15544,800
Nov 28, 202341.4141.9441.2041.7641.76578,300
Nov 27, 202341.5042.3841.2841.6841.68874,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...