Smartsheet Inc. (SMAR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 14, 2022 | 60.00 | 63.01 | 59.62 | 62.70 | 62.70 | 1,548,500 |
| Jan. 13, 2022 | 65.30 | 65.30 | 60.87 | 61.39 | 61.39 | 1,801,800 |
| Jan. 12, 2022 | 66.93 | 68.76 | 64.21 | 65.13 | 65.13 | 1,978,300 |
| Jan. 11, 2022 | 60.22 | 63.79 | 60.22 | 63.51 | 63.51 | 1,554,700 |
| Jan. 10, 2022 | 60.91 | 61.35 | 58.14 | 61.25 | 61.25 | 2,477,000 |
| Jan. 07, 2022 | 67.99 | 70.60 | 60.20 | 62.96 | 62.96 | 5,712,800 |
| Jan. 06, 2022 | 69.51 | 71.86 | 67.91 | 68.30 | 68.30 | 3,218,200 |
| Jan. 05, 2022 | 72.86 | 72.86 | 67.92 | 68.20 | 68.20 | 1,721,400 |
| Jan. 04, 2022 | 76.97 | 76.97 | 69.78 | 73.32 | 73.32 | 1,433,200 |
| Jan. 03, 2022 | 77.57 | 77.75 | 73.58 | 76.43 | 76.43 | 1,314,500 |
| Dec. 31, 2021 | 78.10 | 78.99 | 77.03 | 77.45 | 77.45 | 896,000 |
| Dec. 30, 2021 | 77.46 | 79.95 | 77.24 | 78.82 | 78.82 | 559,200 |
| Dec. 29, 2021 | 78.96 | 78.96 | 76.34 | 77.68 | 77.68 | 792,500 |
| Dec. 28, 2021 | 79.95 | 80.42 | 77.93 | 78.68 | 78.68 | 453,100 |
| Dec. 27, 2021 | 79.08 | 80.89 | 78.46 | 79.82 | 79.82 | 886,800 |
| Dec. 23, 2021 | 79.80 | 79.80 | 78.08 | 78.99 | 78.99 | 741,100 |
| Dec. 22, 2021 | 77.60 | 79.13 | 76.17 | 78.97 | 78.97 | 880,500 |
| Dec. 21, 2021 | 73.57 | 78.00 | 72.72 | 77.60 | 77.60 | 1,687,900 |
| Dec. 20, 2021 | 71.33 | 74.32 | 70.83 | 72.39 | 72.39 | 969,000 |
| Dec. 17, 2021 | 69.17 | 73.24 | 67.89 | 72.88 | 72.88 | 2,057,800 |
| Dec. 16, 2021 | 74.13 | 74.49 | 70.53 | 71.20 | 71.20 | 1,217,300 |
| Dec. 15, 2021 | 70.79 | 74.00 | 68.88 | 73.38 | 73.38 | 1,915,100 |
| Dec. 14, 2021 | 71.03 | 71.90 | 68.61 | 71.05 | 71.05 | 1,542,400 |
| Dec. 13, 2021 | 71.21 | 73.35 | 70.21 | 72.39 | 72.39 | 1,235,500 |
| Dec. 10, 2021 | 72.86 | 74.48 | 70.10 | 70.99 | 70.99 | 1,033,200 |
| Dec. 09, 2021 | 76.57 | 77.07 | 71.30 | 72.34 | 72.34 | 1,233,600 |
| Dec. 08, 2021 | 72.64 | 76.57 | 70.97 | 76.36 | 76.36 | 2,028,500 |
| Dec. 07, 2021 | 68.71 | 72.64 | 68.61 | 72.03 | 72.03 | 1,791,300 |
| Dec. 06, 2021 | 65.36 | 67.52 | 62.38 | 66.17 | 66.17 | 2,198,300 |
| Dec. 03, 2021 | 71.25 | 71.25 | 63.67 | 65.94 | 65.94 | 5,801,400 |
| Dec. 02, 2021 | 58.00 | 61.72 | 58.00 | 61.16 | 61.16 | 2,507,600 |
| Dec. 01, 2021 | 64.63 | 65.33 | 58.81 | 59.49 | 59.49 | 2,325,600 |
| Nov. 30, 2021 | 64.59 | 65.65 | 61.18 | 64.00 | 64.00 | 1,669,600 |
| Nov. 29, 2021 | 64.27 | 64.73 | 62.51 | 64.53 | 64.53 | 906,900 |
| Nov. 26, 2021 | 63.29 | 64.81 | 62.80 | 63.50 | 63.50 | 533,700 |
| Nov. 24, 2021 | 61.77 | 64.08 | 60.83 | 63.48 | 63.48 | 1,172,700 |
| Nov. 23, 2021 | 61.06 | 63.32 | 60.16 | 62.91 | 62.91 | 1,498,700 |
| Nov. 22, 2021 | 65.62 | 65.62 | 60.30 | 62.47 | 62.47 | 1,486,800 |
| Nov. 19, 2021 | 67.48 | 69.00 | 65.10 | 65.40 | 65.40 | 777,700 |
| Nov. 18, 2021 | 69.95 | 69.95 | 66.55 | 66.97 | 66.97 | 755,100 |
| Nov. 17, 2021 | 71.54 | 72.39 | 69.02 | 69.53 | 69.53 | 607,100 |
| Nov. 16, 2021 | 71.48 | 71.85 | 70.76 | 71.45 | 71.45 | 1,067,500 |
| Nov. 15, 2021 | 72.90 | 73.42 | 71.10 | 71.57 | 71.57 | 967,800 |
| Nov. 12, 2021 | 69.34 | 74.54 | 68.56 | 72.83 | 72.83 | 2,475,500 |
| Nov. 11, 2021 | 68.90 | 69.70 | 68.20 | 68.46 | 68.46 | 579,600 |
| Nov. 10, 2021 | 72.70 | 73.09 | 68.18 | 68.20 | 68.20 | 849,300 |
| Nov. 09, 2021 | 71.00 | 73.89 | 70.51 | 73.64 | 73.64 | 1,073,000 |
| Nov. 08, 2021 | 68.65 | 70.49 | 68.65 | 70.26 | 70.26 | 461,300 |
| Nov. 05, 2021 | 71.16 | 71.41 | 68.37 | 68.91 | 68.91 | 1,139,100 |
| Nov. 04, 2021 | 69.61 | 71.18 | 69.50 | 70.89 | 70.89 | 483,900 |
| Nov. 03, 2021 | 69.32 | 69.47 | 67.90 | 69.40 | 69.40 | 432,900 |
| Nov. 02, 2021 | 71.48 | 71.48 | 69.01 | 69.09 | 69.09 | 585,300 |
| Nov. 01, 2021 | 69.23 | 71.37 | 68.98 | 71.21 | 71.21 | 814,000 |
| Oct. 29, 2021 | 68.71 | 69.55 | 67.86 | 69.01 | 69.01 | 978,300 |
| Oct. 28, 2021 | 69.17 | 70.25 | 68.87 | 69.26 | 69.26 | 808,900 |
| Oct. 27, 2021 | 71.11 | 72.25 | 68.79 | 68.97 | 68.97 | 608,300 |
| Oct. 26, 2021 | 72.17 | 72.25 | 70.57 | 71.19 | 71.19 | 953,000 |
| Oct. 25, 2021 | 71.06 | 72.45 | 70.69 | 71.07 | 71.07 | 930,000 |
| Oct. 22, 2021 | 71.38 | 71.98 | 70.28 | 70.92 | 70.92 | 317,300 |
| Oct. 21, 2021 | 71.00 | 72.60 | 71.00 | 71.48 | 71.48 | 635,100 |
| Oct. 20, 2021 | 72.02 | 72.47 | 70.55 | 71.39 | 71.39 | 1,107,800 |
| Oct. 19, 2021 | 69.91 | 71.50 | 69.76 | 71.33 | 71.33 | 1,270,500 |
| Oct. 18, 2021 | 69.71 | 71.42 | 69.44 | 69.54 | 69.54 | 1,109,500 |
| Oct. 15, 2021 | 69.25 | 70.41 | 69.15 | 69.75 | 69.75 | 1,445,000 |
| Oct. 14, 2021 | 67.50 | 70.57 | 67.46 | 69.36 | 69.36 | 1,918,800 |
| Oct. 13, 2021 | 66.46 | 67.25 | 65.07 | 65.99 | 65.99 | 1,596,100 |
| Oct. 12, 2021 | 64.45 | 66.22 | 64.09 | 65.90 | 65.90 | 909,300 |
| Oct. 11, 2021 | 64.40 | 65.97 | 63.30 | 64.06 | 64.06 | 925,200 |
| Oct. 08, 2021 | 67.21 | 67.54 | 65.14 | 65.16 | 65.16 | 985,000 |
| Oct. 07, 2021 | 66.54 | 68.23 | 66.51 | 66.73 | 66.73 | 746,300 |
| Oct. 06, 2021 | 64.80 | 66.98 | 64.41 | 65.92 | 65.92 | 654,600 |
| Oct. 05, 2021 | 64.81 | 66.53 | 64.81 | 65.65 | 65.65 | 1,054,700 |
| Oct. 04, 2021 | 68.52 | 68.57 | 63.90 | 64.35 | 64.35 | 1,651,100 |
| Oct. 01, 2021 | 69.02 | 69.73 | 67.71 | 69.25 | 69.25 | 809,700 |
| Sep. 30, 2021 | 70.48 | 71.07 | 68.47 | 68.82 | 68.82 | 1,195,900 |
| Sep. 29, 2021 | 71.32 | 71.42 | 69.22 | 69.93 | 69.93 | 712,100 |
| Sep. 28, 2021 | 72.96 | 72.96 | 70.26 | 70.40 | 70.40 | 973,600 |
| Sep. 27, 2021 | 75.05 | 75.51 | 73.26 | 74.51 | 74.51 | 561,800 |
| Sep. 24, 2021 | 76.57 | 76.84 | 75.03 | 76.71 | 76.71 | 598,300 |
| Sep. 23, 2021 | 76.85 | 77.25 | 75.57 | 77.10 | 77.10 | 601,400 |
| Sep. 22, 2021 | 73.31 | 76.27 | 72.90 | 76.25 | 76.25 | 1,266,000 |
| Sep. 21, 2021 | 72.81 | 74.28 | 72.28 | 73.35 | 73.35 | 849,500 |
| Sep. 20, 2021 | 72.40 | 72.85 | 70.77 | 72.06 | 72.06 | 936,400 |
| Sep. 17, 2021 | 74.99 | 75.00 | 72.47 | 74.25 | 74.25 | 1,640,000 |
| Sep. 16, 2021 | 72.85 | 74.94 | 72.07 | 74.64 | 74.64 | 727,000 |
| Sep. 15, 2021 | 70.66 | 72.93 | 70.44 | 72.83 | 72.83 | 994,700 |
| Sep. 14, 2021 | 70.81 | 72.08 | 70.35 | 70.75 | 70.75 | 785,700 |
| Sep. 13, 2021 | 72.57 | 72.77 | 70.00 | 70.57 | 70.57 | 1,441,800 |
| Sep. 10, 2021 | 75.00 | 76.50 | 72.84 | 72.89 | 72.89 | 1,162,800 |
| Sep. 09, 2021 | 70.89 | 75.07 | 70.60 | 75.01 | 75.01 | 2,934,700 |
| Sep. 08, 2021 | 71.21 | 76.49 | 70.36 | 70.84 | 70.84 | 4,648,100 |
| Sep. 07, 2021 | 83.63 | 84.51 | 81.94 | 82.74 | 82.74 | 2,665,400 |
| Sep. 03, 2021 | 81.46 | 85.65 | 81.31 | 83.77 | 83.77 | 2,098,300 |
| Sep. 02, 2021 | 81.71 | 82.00 | 80.43 | 81.15 | 81.15 | 1,676,700 |
| Sep. 01, 2021 | 80.18 | 81.62 | 80.18 | 81.44 | 81.44 | 899,500 |
| Aug. 31, 2021 | 80.31 | 80.31 | 78.83 | 79.57 | 79.57 | 658,900 |
| Aug. 30, 2021 | 78.56 | 80.69 | 78.02 | 80.49 | 80.49 | 917,400 |
| Aug. 27, 2021 | 75.33 | 78.63 | 75.28 | 78.29 | 78.29 | 973,100 |
| Aug. 26, 2021 | 77.60 | 77.95 | 75.06 | 75.11 | 75.11 | 405,600 |
| Aug. 25, 2021 | 77.52 | 78.72 | 76.69 | 77.17 | 77.17 | 703,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
