Canada Markets close in 1 hr 27 mins

Smartsheet Inc. (SMAR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.560.00 (0.00%)
As of 02:33PM EST. Market open.
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202228.7528.8128.2128.5628.56857,361
Nov 28, 202228.6429.2228.4228.5628.561,366,800
Nov 25, 202228.7329.1928.1928.8728.87394,800
Nov 23, 202227.6929.3927.3329.0729.071,087,200
Nov 22, 202228.2928.2927.1927.7327.73994,900
Nov 21, 202228.0228.4627.6328.2828.28922,300
Nov 18, 202229.8729.8728.2028.3728.371,449,200
Nov 17, 202229.2129.4028.4228.8128.811,262,800
Nov 16, 202231.4531.5530.0130.3430.341,262,900
Nov 15, 202232.7233.2631.8432.0832.081,799,700
Nov 14, 202232.6132.6429.8831.0431.041,214,900
Nov 11, 202230.0132.2729.6931.4731.471,391,100
Nov 10, 202228.0629.7627.5829.7329.731,445,000
Nov 09, 202226.3126.3125.5825.9325.932,034,300
Nov 08, 202226.0927.5725.1526.8026.801,873,800
Nov 07, 202226.4926.5525.0925.9925.992,368,600
Nov 04, 202230.9030.9726.0626.5126.512,869,800
Nov 03, 202231.0131.9930.3031.0531.051,509,200
Nov 02, 202234.3634.3631.2931.3331.331,225,200
Nov 01, 202236.0536.1734.4534.6334.631,045,700
Oct 31, 202234.4435.4234.1734.9234.92932,600
Oct 28, 202234.7035.4333.2734.8534.85738,000
Oct 27, 202234.7936.1734.6035.0935.091,441,000
Oct 26, 202233.7835.5733.4234.2634.26735,200
Oct 25, 202233.2835.1333.1534.8334.83844,100
Oct 24, 202232.3132.9330.8032.8432.84822,500
Oct 21, 202231.6632.4030.6932.1832.18811,600
Oct 20, 202231.4933.5931.4531.9231.921,054,200
Oct 19, 202233.1233.6531.5131.6831.68695,500
Oct 18, 202234.2935.0833.5833.9633.961,267,600
Oct 17, 202232.6833.1032.4832.8432.841,038,200
Oct 14, 202233.8834.1431.5331.6731.671,234,900
Oct 13, 202231.9633.6230.9633.1633.161,179,000
Oct 12, 202232.8733.2531.7632.9732.97828,900
Oct 11, 202233.5133.7231.5132.8532.851,372,100
Oct 10, 202236.2636.2633.1233.7433.741,029,900
Oct 07, 202235.9936.7735.4336.1836.181,328,700
Oct 06, 202237.3638.3837.2037.4537.45849,000
Oct 05, 202236.7237.7936.4837.5437.541,117,400
Oct 04, 202236.4537.8836.4537.4837.481,858,000
Oct 03, 202235.0735.7934.0135.4635.461,231,700
Sept 30, 202234.0235.9733.9234.3634.361,659,400
Sept 29, 202233.8734.7233.6734.3034.302,532,900
Sept 28, 202232.5635.0132.5134.7534.751,667,700
Sept 27, 202232.2832.9731.7832.3532.35968,000
Sept 26, 202232.4733.5631.4831.5031.501,229,200
Sept 23, 202232.6533.4631.5532.5832.582,118,600
Sept 22, 202234.0034.5332.5533.2533.251,512,000
Sept 21, 202235.7235.9834.2634.2934.291,085,800
Sept 20, 202235.6536.4535.0735.2435.24854,500
Sept 19, 202235.6136.6434.9036.0436.041,367,700
Sept 16, 202236.6436.7935.9336.3136.313,602,000
Sept 15, 202237.1738.7337.0037.8137.811,320,800
Sept 14, 202238.0438.8837.3437.8837.881,592,800
Sept 13, 202237.8139.0937.6038.2738.271,979,500
Sept 12, 202238.6040.3138.0740.1540.152,828,800
Sept 09, 202235.8237.7835.5337.7637.762,166,300
Sept 08, 202233.0235.1932.6535.1035.102,300,300
Sept 07, 202233.2533.6531.9133.5033.501,738,400
Sept 06, 202234.2734.6933.2533.3933.393,081,200
Sept 02, 202232.8335.0432.3934.1634.166,193,100
Sept 01, 202232.0132.2230.3330.8230.823,177,100
Aug 31, 202233.7534.0832.7333.2733.271,732,300
Aug 30, 202233.7734.1632.5033.0833.081,134,300
Aug 29, 202233.4034.2433.1433.1933.191,136,100
Aug 26, 202235.1135.5033.1033.9733.971,570,200
Aug 25, 202234.7535.5534.5035.3435.34661,700
Aug 24, 202234.3735.3534.3134.6134.61756,200
Aug 23, 202234.5535.6933.9934.0834.081,046,700
Aug 22, 202234.1534.7733.5734.2534.25897,200
Aug 19, 202236.0036.0134.5935.0335.03953,600
Aug 18, 202236.2336.8536.1736.5536.55654,900
Aug 17, 202236.4636.8435.7936.4036.40877,200
Aug 16, 202237.5237.5636.0837.4137.411,271,900
Aug 15, 202237.3938.2337.0238.0238.021,877,800
Aug 12, 202236.6537.5436.2537.3337.331,205,000
Aug 11, 202238.7538.8835.5335.8335.832,191,900
Aug 10, 202237.2238.8536.7038.1838.181,671,900
Aug 09, 202235.3635.5934.5435.3935.391,239,000
Aug 08, 202235.2937.3835.1236.1136.111,544,600
Aug 05, 202233.3034.9932.8334.5834.581,228,600
Aug 04, 202233.8034.4133.5034.0934.092,269,100
Aug 03, 202231.6734.0831.6733.9333.931,180,000
Aug 02, 202229.7531.6929.7531.2531.25843,700
Aug 01, 202229.5730.9229.1930.3630.361,033,000
Jul 29, 202230.1130.2529.4030.0630.061,044,600
Jul 28, 202229.6430.4228.9830.1930.19927,500
Jul 27, 202229.4330.1628.9829.9629.961,444,500
Jul 26, 202230.1530.2028.3328.4628.461,238,500
Jul 25, 202231.2331.2329.8330.3930.391,301,600
Jul 22, 202233.4233.8730.8431.3631.36826,500
Jul 21, 202232.9633.6632.4933.4933.49900,500
Jul 20, 202230.9233.1530.9233.0633.061,981,000
Jul 19, 202231.0331.3529.8130.6330.63876,200
Jul 18, 202230.9831.7730.3830.5830.581,529,000
Jul 15, 202230.4730.6929.7330.5030.501,017,800
Jul 14, 202230.7330.8829.6129.9529.95912,300
Jul 13, 202230.3831.8329.6631.0031.001,139,800
Jul 12, 202233.6134.1531.0031.1931.191,327,100
Jul 11, 202233.8334.0832.4533.2533.25612,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...