Smartsheet Inc. (SMAR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

55.53

+0.04

(+0.07%)

At close: 04:00PM EDT

55.56

+0.03

(+0.05%)

Pre-Market:

07:57AM EDT

Time Period:

Oct 07, 2023 - Oct 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	55.50	55.58	55.45	55.53	55.53	2,409,400
Oct 03, 2024	55.34	55.50	55.34	55.49	55.49	5,233,500
Oct 02, 2024	55.36	55.37	55.33	55.37	55.37	7,389,800
Oct 01, 2024	55.38	55.42	55.32	55.35	55.35	9,012,800
Sept 30, 2024	55.34	55.41	55.33	55.36	55.36	7,641,700
Sept 27, 2024	55.36	55.37	55.31	55.34	55.34	11,803,800
Sept 26, 2024	55.44	55.45	55.32	55.33	55.33	18,992,400
Sept 25, 2024	55.46	55.60	55.36	55.36	55.36	24,057,000
Sept 24, 2024	55.23	55.56	55.10	55.46	55.46	28,250,000
Sept 23, 2024	51.28	52.10	50.90	52.09	52.09	2,327,200
Sept 20, 2024	51.22	51.50	50.83	51.44	51.44	3,389,800
Sept 19, 2024	51.78	52.05	50.58	50.81	50.81	3,174,800
Sept 18, 2024	51.80	52.00	51.45	51.65	51.65	1,294,300
Sept 17, 2024	52.79	52.79	51.74	51.77	51.77	2,560,400
Sept 16, 2024	52.00	54.50	52.00	52.69	52.69	4,575,800
Sept 13, 2024	50.59	52.57	49.98	52.22	52.22	2,177,400
Sept 12, 2024	50.97	51.28	50.24	50.56	50.56	933,600
Sept 11, 2024	50.86	51.48	50.47	51.04	51.04	959,400
Sept 10, 2024	52.50	52.56	50.75	51.21	51.21	903,100
Sept 09, 2024	52.35	53.04	51.37	52.40	52.40	1,823,200
Sept 06, 2024	52.31	54.28	51.84	52.27	52.27	5,266,500
Sept 05, 2024	46.85	51.42	45.73	49.35	49.35	6,376,800
Sept 04, 2024	46.71	47.87	46.00	47.34	47.34	1,594,500
Sept 03, 2024	48.56	49.22	47.43	47.47	47.47	1,235,200
Aug 30, 2024	49.17	49.46	48.09	48.80	48.80	1,672,400
Aug 29, 2024	48.84	49.49	48.58	48.87	48.87	1,024,000
Aug 28, 2024	49.48	49.64	48.38	48.55	48.55	924,000
Aug 27, 2024	49.34	50.10	49.30	49.47	49.47	771,200
Aug 26, 2024	50.00	50.07	49.33	49.72	49.72	595,700
Aug 23, 2024	49.60	50.08	48.92	49.69	49.69	714,200
Aug 22, 2024	49.67	50.07	49.16	49.19	49.19	519,400
Aug 21, 2024	49.70	49.88	49.20	49.72	49.72	526,200
Aug 20, 2024	50.10	50.35	49.48	49.64	49.64	867,500
Aug 19, 2024	49.51	50.38	49.09	49.99	49.99	1,114,500
Aug 16, 2024	48.68	49.56	48.32	49.52	49.52	1,216,200
Aug 15, 2024	48.18	49.19	48.18	48.72	48.72	1,202,700
Aug 14, 2024	47.76	48.06	46.84	47.72	47.72	889,700
Aug 13, 2024	46.98	48.11	46.63	47.78	47.78	1,449,200
Aug 12, 2024	46.75	47.15	46.45	46.83	46.83	861,300
Aug 09, 2024	45.53	47.05	45.37	46.42	46.42	795,700
Aug 08, 2024	45.21	45.61	44.55	45.49	45.49	1,275,900
Aug 07, 2024	46.00	46.53	44.61	44.64	44.64	694,400
Aug 06, 2024	45.68	45.90	45.09	45.32	45.32	699,800
Aug 05, 2024	43.99	45.98	43.99	45.35	45.35	1,071,300
Aug 02, 2024	45.95	46.31	45.06	45.98	45.98	1,213,800
Aug 01, 2024	47.98	48.39	46.76	47.17	47.17	741,800
Jul 31, 2024	47.68	48.80	47.51	47.96	47.96	1,010,700
Jul 30, 2024	48.29	48.60	46.88	47.39	47.39	718,100
Jul 29, 2024	48.59	48.95	48.11	48.23	48.23	1,023,400
Jul 26, 2024	47.50	49.00	47.48	48.40	48.40	1,346,300
Jul 25, 2024	47.64	48.61	47.01	47.13	47.13	1,253,100
Jul 24, 2024	48.12	48.50	47.25	47.40	47.40	1,000,800
Jul 23, 2024	48.61	49.08	48.40	48.45	48.45	1,761,200
Jul 22, 2024	48.52	48.98	48.07	48.55	48.55	1,333,100
Jul 19, 2024	48.00	48.41	47.41	48.29	48.29	2,143,600
Jul 18, 2024	45.35	48.81	44.87	47.81	47.81	4,852,000
Jul 17, 2024	44.82	45.63	44.61	45.34	45.34	1,156,500
Jul 16, 2024	44.60	45.49	44.53	45.18	45.18	1,115,500
Jul 15, 2024	43.71	44.53	43.59	44.45	44.45	809,800
Jul 12, 2024	43.08	43.84	42.97	43.51	43.51	692,500
Jul 11, 2024	43.60	44.27	42.94	43.09	43.09	833,500
Jul 10, 2024	43.00	43.62	42.44	43.23	43.23	1,179,400
Jul 09, 2024	43.72	43.86	42.58	42.95	42.95	1,105,100
Jul 08, 2024	43.75	44.02	43.28	43.73	43.73	949,200
Jul 05, 2024	43.11	44.13	43.10	43.75	43.75	786,200
Jul 03, 2024	43.40	43.99	43.15	43.21	43.21	916,600
Jul 02, 2024	44.60	44.91	43.73	44.11	44.11	914,800
Jul 01, 2024	44.07	44.58	43.81	44.50	44.50	1,040,400
Jun 28, 2024	43.69	44.68	43.51	44.08	44.08	1,700,500
Jun 27, 2024	42.99	43.99	42.83	43.56	43.56	1,110,800
Jun 26, 2024	42.44	43.08	42.32	42.86	42.86	1,121,200
Jun 25, 2024	41.68	42.51	41.24	42.34	42.34	1,177,000
Jun 24, 2024	42.33	42.69	41.48	41.51	41.51	954,900
Jun 21, 2024	41.41	42.71	41.19	42.69	42.69	3,865,600
Jun 20, 2024	41.32	41.38	40.70	41.24	41.24	1,335,000
Jun 18, 2024	41.71	42.04	40.95	41.24	41.24	1,438,800
Jun 17, 2024	41.41	42.06	41.19	41.87	41.87	1,436,200
Jun 14, 2024	41.89	42.10	41.45	41.78	41.78	1,141,200
Jun 13, 2024	43.54	43.74	41.91	41.93	41.93	1,278,900
Jun 12, 2024	44.50	45.08	43.39	43.42	43.42	1,755,000
Jun 11, 2024	43.42	44.11	43.11	44.00	44.00	1,520,100
Jun 10, 2024	43.94	44.08	43.30	43.39	43.39	2,350,800
Jun 07, 2024	44.27	44.64	43.51	44.29	44.29	1,889,600
Jun 06, 2024	43.99	45.34	42.63	44.27	44.27	7,377,100
Jun 05, 2024	38.41	38.41	37.19	37.78	37.78	2,289,900
Jun 04, 2024	37.30	38.65	37.22	37.61	37.61	2,822,700
Jun 03, 2024	37.53	37.61	36.81	37.42	37.42	2,617,100
May 31, 2024	37.44	37.72	36.56	37.00	37.00	2,347,200
May 30, 2024	38.79	38.79	36.94	37.09	37.09	2,243,700
May 29, 2024	38.52	39.29	38.50	39.25	39.25	910,200
May 28, 2024	39.55	39.65	38.88	39.29	39.29	790,800
May 24, 2024	40.46	40.46	39.57	39.68	39.68	885,700
May 23, 2024	41.79	41.79	40.50	40.73	40.73	644,200
May 22, 2024	41.67	42.08	41.45	41.67	41.67	846,300
May 21, 2024	41.56	41.82	41.41	41.65	41.65	671,200
May 20, 2024	42.08	42.11	41.60	41.91	41.91	957,100
May 17, 2024	42.00	42.42	41.82	42.03	42.03	1,085,000
May 16, 2024	41.51	42.07	41.26	41.94	41.94	1,094,900
May 15, 2024	41.92	42.22	41.20	41.49	41.49	1,164,400
May 14, 2024	40.51	40.99	40.12	40.87	40.87	1,702,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.15(+0.81%)

CAD/USD0.7363-0.0005(-0.07%)

CRUDE OIL76.08+1.70(+2.29%)

Bitcoin CAD85,351.95+983.66(+1.17%)

Smartsheet Inc. (SMAR)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.15(+0.81%)

CAD/USD
0.7363
-0.0005(-0.07%)

CRUDE OIL
76.08
+1.70(+2.29%)

Bitcoin CAD
85,351.95
+983.66(+1.17%)