Mail

SMAR - Smartsheet Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	48.54	49.24	47.80	49.08	49.08	1,511,700
May 31, 2023	48.12	49.78	48.12	49.58	49.58	1,890,200
May 30, 2023	49.04	49.65	47.55	48.08	48.08	1,027,700
May 26, 2023	46.84	48.88	46.48	47.86	47.86	1,159,200
May 25, 2023	48.20	48.43	46.03	46.15	46.15	1,942,500
May 24, 2023	46.00	47.75	45.79	47.41	47.41	602,900
May 23, 2023	47.42	48.25	46.54	46.58	46.58	984,900
May 22, 2023	46.95	48.70	46.62	47.59	47.59	1,447,500
May 19, 2023	47.25	47.67	46.79	46.84	46.84	948,600
May 18, 2023	46.15	47.79	45.67	47.62	47.62	1,227,000
May 17, 2023	44.42	46.00	43.70	45.98	45.98	1,313,200
May 16, 2023	44.31	44.88	43.78	44.13	44.13	1,057,200
May 15, 2023	41.98	46.05	41.67	44.96	44.96	2,106,700
May 12, 2023	40.81	42.16	40.73	41.34	41.34	1,289,800
May 11, 2023	41.31	41.44	40.87	41.02	41.02	617,600
May 10, 2023	41.66	42.24	41.45	41.52	41.52	854,100
May 09, 2023	39.81	41.17	39.81	40.88	40.88	874,900
May 08, 2023	39.42	40.13	39.15	40.11	40.11	602,200
May 05, 2023	39.55	40.02	39.06	39.13	39.13	734,900
May 04, 2023	39.67	39.93	38.75	39.27	39.27	963,300
May 03, 2023	39.01	40.20	38.91	39.20	39.20	1,218,700
May 02, 2023	40.73	40.82	39.03	39.50	39.50	792,200
May 01, 2023	40.47	41.20	40.29	40.76	40.76	1,068,300
Apr 28, 2023	40.29	40.95	38.97	40.87	40.87	1,337,200
Apr 27, 2023	41.47	41.72	40.72	41.06	41.06	828,900
Apr 26, 2023	41.55	42.07	40.89	41.01	41.01	1,051,800
Apr 25, 2023	41.80	41.80	40.56	40.81	40.81	1,105,500
Apr 24, 2023	43.19	43.57	41.79	42.21	42.21	851,500
Apr 21, 2023	43.69	43.77	42.87	43.54	43.54	634,200
Apr 20, 2023	43.25	44.11	43.03	43.67	43.67	612,700
Apr 19, 2023	44.06	44.47	43.61	43.94	43.94	588,500
Apr 18, 2023	45.24	45.49	44.10	44.55	44.55	757,000
Apr 17, 2023	44.52	45.02	44.26	44.50	44.50	496,200
Apr 14, 2023	44.99	45.52	44.02	44.54	44.54	607,800
Apr 13, 2023	45.31	46.20	45.30	45.58	45.58	995,400
Apr 12, 2023	46.47	46.97	44.47	44.53	44.53	879,300
Apr 11, 2023	45.61	46.16	44.28	45.43	45.43	751,300
Apr 10, 2023	44.64	45.91	44.03	45.86	45.86	831,100
Apr 06, 2023	45.51	45.77	44.68	45.38	45.38	817,700
Apr 05, 2023	47.23	47.73	45.00	45.99	45.99	1,605,300
Apr 04, 2023	47.11	48.12	46.79	47.79	47.79	1,321,900
Apr 03, 2023	47.05	47.60	46.35	47.01	47.01	1,303,000
Mar 31, 2023	46.80	48.01	46.02	47.80	47.80	1,634,800
Mar 30, 2023	47.52	47.78	46.47	46.59	46.59	1,166,700
Mar 29, 2023	46.66	47.54	46.37	46.90	46.90	772,100
Mar 28, 2023	46.63	47.22	46.04	46.27	46.27	656,500
Mar 27, 2023	47.15	47.50	46.14	46.62	46.62	1,099,900
Mar 24, 2023	48.04	48.26	46.55	47.12	47.12	832,500
Mar 23, 2023	47.81	48.99	47.22	47.69	47.69	1,015,900
Mar 22, 2023	47.98	48.85	46.48	46.85	46.85	1,213,400
Mar 21, 2023	46.67	48.40	46.46	48.01	48.01	1,111,300
Mar 20, 2023	46.71	47.35	45.40	46.43	46.43	1,257,100
Mar 17, 2023	45.87	46.83	45.03	46.40	46.40	1,657,800
Mar 16, 2023	45.29	46.59	43.75	46.30	46.30	3,086,400
Mar 15, 2023	43.28	45.26	41.94	45.13	45.13	6,421,800
Mar 14, 2023	40.76	41.11	37.09	38.32	38.32	4,474,500
Mar 13, 2023	39.04	40.46	38.21	39.74	39.74	2,255,800
Mar 10, 2023	42.00	42.19	39.20	39.66	39.66	2,445,200
Mar 09, 2023	44.95	45.46	42.84	43.11	43.11	1,102,700
Mar 08, 2023	44.90	45.12	43.97	44.77	44.77	823,600
Mar 07, 2023	44.65	45.53	44.38	44.90	44.90	909,100
Mar 06, 2023	45.60	46.08	44.43	44.48	44.48	679,700
Mar 03, 2023	44.70	45.57	44.30	45.28	45.28	862,900
Mar 02, 2023	42.80	44.33	42.58	44.21	44.21	921,600
Mar 01, 2023	44.30	44.98	43.36	43.37	43.37	1,259,500
Feb 28, 2023	43.29	44.67	43.29	44.02	44.02	1,168,900
Feb 27, 2023	43.41	43.72	42.97	43.41	43.41	786,100
Feb 24, 2023	42.50	43.23	42.09	43.07	43.07	845,300
Feb 23, 2023	44.18	44.38	43.06	43.72	43.72	914,900
Feb 22, 2023	43.31	43.67	42.65	43.33	43.33	792,900
Feb 21, 2023	42.20	43.15	42.00	42.52	42.52	1,003,600
Feb 17, 2023	43.96	44.03	42.75	43.33	43.33	1,223,600
Feb 16, 2023	44.47	45.51	44.07	44.09	44.09	1,407,500
Feb 15, 2023	45.41	46.55	44.75	46.44	46.44	1,050,900
Feb 14, 2023	42.72	45.59	42.31	45.52	45.52	1,420,200
Feb 13, 2023	42.40	44.54	42.32	43.11	43.11	1,214,600
Feb 10, 2023	43.18	43.41	41.46	41.82	41.82	1,984,100
Feb 09, 2023	46.00	46.35	43.75	43.94	43.94	1,895,500
Feb 08, 2023	46.25	46.55	44.84	45.13	45.13	573,900
Feb 07, 2023	44.40	46.52	43.33	46.18	46.18	1,194,900
Feb 06, 2023	44.39	45.67	44.15	44.49	44.49	1,361,800
Feb 03, 2023	45.04	46.40	44.77	45.32	45.32	1,545,900
Feb 02, 2023	46.03	48.45	46.03	47.62	47.62	1,730,100
Feb 01, 2023	43.41	45.52	42.87	45.04	45.04	1,264,000
Jan 31, 2023	42.09	43.39	42.09	43.21	43.21	838,000
Jan 30, 2023	42.65	42.65	41.51	41.78	41.78	740,600
Jan 27, 2023	43.18	44.01	42.96	43.36	43.36	1,899,500
Jan 26, 2023	44.40	44.98	42.69	43.78	43.78	1,432,200
Jan 25, 2023	41.31	43.27	39.87	43.24	43.24	1,436,500
Jan 24, 2023	42.89	44.00	42.56	42.70	42.70	1,036,500
Jan 23, 2023	42.76	43.44	42.13	43.38	43.38	1,110,200
Jan 20, 2023	42.25	43.05	41.72	42.69	42.69	1,796,100
Jan 19, 2023	42.25	43.00	41.21	41.63	41.63	856,000
Jan 18, 2023	43.50	44.05	42.14	42.83	42.83	1,299,000
Jan 17, 2023	42.00	43.47	41.15	43.33	43.33	1,617,900
Jan 13, 2023	40.04	43.40	40.04	42.36	42.36	2,141,300
Jan 12, 2023	39.64	40.75	38.29	40.69	40.69	1,475,700
Jan 11, 2023	38.20	40.00	37.62	39.47	39.47	2,021,800
Jan 10, 2023	36.80	37.74	35.94	37.71	37.71	1,480,800
Jan 09, 2023	37.02	38.33	36.76	37.22	37.22	1,517,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...