Smartsheet Inc. (SMAR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

34.76

+3.15

(+9.97%)

At close: 04:00PM EDT

35.00

+0.24

(+0.69%)

After hours:

06:58PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	32.21	34.83	32.13	34.76	34.76	3,511,400
Jun 23, 2022	30.36	32.22	30.32	31.61	31.61	3,992,700
Jun 22, 2022	29.31	31.01	29.31	30.07	30.07	3,699,000
Jun 21, 2022	28.77	30.67	28.75	29.91	29.91	5,973,900
Jun 17, 2022	27.51	28.95	27.51	28.27	28.27	4,428,500
Jun 16, 2022	29.22	29.49	27.05	27.45	27.45	3,997,300
Jun 15, 2022	30.14	30.49	28.89	30.12	30.12	3,200,300
Jun 14, 2022	29.66	30.63	28.98	29.49	29.49	1,820,200
Jun 13, 2022	31.16	31.39	29.01	29.44	29.44	2,877,000
Jun 10, 2022	35.12	35.25	32.15	32.45	32.45	3,096,600
Jun 09, 2022	37.86	38.03	35.69	35.80	35.80	2,969,200
Jun 08, 2022	37.24	38.71	36.84	37.76	37.76	4,813,700
Jun 07, 2022	38.58	40.93	38.34	40.58	40.58	4,806,500
Jun 06, 2022	38.75	39.51	37.81	39.14	39.14	2,097,400
Jun 03, 2022	38.37	39.54	37.52	38.07	38.07	1,587,400
Jun 02, 2022	36.16	39.95	36.16	39.36	39.36	2,174,100
Jun 01, 2022	36.01	38.41	35.76	36.23	36.23	2,079,300
May 31, 2022	37.19	37.62	35.16	35.65	35.65	1,932,700
May 27, 2022	35.99	37.35	35.71	37.19	37.19	1,119,900
May 26, 2022	33.92	35.75	33.61	35.09	35.09	1,099,700
May 25, 2022	33.28	34.94	33.26	34.53	34.53	2,253,500
May 24, 2022	35.02	35.06	33.25	33.47	33.47	1,726,700
May 23, 2022	36.13	36.40	34.25	35.69	35.69	1,690,300
May 20, 2022	37.48	37.75	34.65	36.27	36.27	1,812,300
May 19, 2022	35.39	38.23	35.06	36.69	36.69	3,489,500
May 18, 2022	36.71	37.28	34.77	35.25	35.25	3,133,400
May 17, 2022	39.26	39.70	36.48	37.28	37.28	3,204,400
May 16, 2022	40.86	41.75	37.84	38.12	38.12	4,683,900
May 13, 2022	39.55	41.54	38.98	41.51	41.51	2,248,300
May 12, 2022	36.38	38.82	35.43	37.89	37.89	2,198,700
May 11, 2022	38.90	40.26	36.57	37.02	37.02	1,917,100
May 10, 2022	41.24	42.20	38.07	39.49	39.49	2,034,700
May 09, 2022	42.48	43.12	39.28	39.83	39.83	1,442,200
May 06, 2022	45.66	45.66	41.88	43.66	43.66	1,902,500
May 05, 2022	49.00	49.00	45.33	46.14	46.14	919,900
May 04, 2022	48.78	50.27	45.51	50.00	50.00	1,228,700
May 03, 2022	49.33	50.23	48.38	48.73	48.73	822,700
May 02, 2022	48.00	49.95	47.04	49.84	49.84	838,100
Apr 29, 2022	50.52	52.13	48.24	48.33	48.33	696,200
Apr 28, 2022	49.62	51.71	48.45	51.01	51.01	901,600
Apr 27, 2022	49.70	51.21	48.23	48.92	48.92	1,174,400
Apr 26, 2022	50.87	50.87	47.97	49.48	49.48	1,241,500
Apr 25, 2022	48.64	50.84	48.61	50.81	50.81	1,263,300
Apr 22, 2022	49.71	50.37	48.08	49.05	49.05	1,056,300
Apr 21, 2022	52.26	53.38	49.21	49.29	49.29	924,500
Apr 20, 2022	54.05	54.05	51.44	51.49	51.49	877,400
Apr 19, 2022	52.05	55.34	51.49	53.96	53.96	1,087,900
Apr 18, 2022	51.75	52.05	49.99	51.64	51.64	1,087,800
Apr 14, 2022	55.27	55.27	52.24	52.26	52.26	1,507,300
Apr 13, 2022	52.99	56.03	52.02	55.58	55.58	1,087,400
Apr 12, 2022	54.41	55.93	52.26	52.64	52.64	1,230,200
Apr 11, 2022	50.45	54.04	49.73	53.49	53.49	1,128,700
Apr 08, 2022	52.43	52.69	51.04	51.37	51.37	547,900
Apr 07, 2022	52.30	53.83	51.22	52.59	52.59	946,800
Apr 06, 2022	54.19	54.49	51.44	52.70	52.70	1,755,500
Apr 05, 2022	57.41	57.41	54.76	55.51	55.51	818,300
Apr 04, 2022	55.97	58.22	55.96	57.45	57.45	1,386,000
Apr 01, 2022	55.25	56.58	54.94	55.60	55.60	842,000
Mar 31, 2022	56.00	56.39	54.57	54.78	54.78	1,154,400
Mar 30, 2022	56.05	57.53	55.08	56.12	56.12	1,231,600
Mar 29, 2022	55.47	57.69	55.46	56.88	56.88	1,278,100
Mar 28, 2022	53.41	55.20	52.69	54.38	54.38	1,642,900
Mar 25, 2022	56.07	56.77	52.19	53.34	53.34	1,775,100
Mar 24, 2022	55.00	56.31	54.64	56.24	56.24	2,463,000
Mar 23, 2022	54.28	56.45	53.36	54.87	54.87	1,432,100
Mar 22, 2022	53.44	55.73	52.97	55.43	55.43	2,572,500
Mar 21, 2022	51.33	53.54	50.60	53.08	53.08	2,191,300
Mar 18, 2022	49.18	52.31	49.05	51.25	51.25	2,806,000
Mar 17, 2022	44.39	49.34	43.63	48.58	48.58	3,449,800
Mar 16, 2022	43.90	47.18	42.06	44.66	44.66	6,163,700
Mar 15, 2022	42.90	43.95	41.65	43.49	43.49	4,892,800
Mar 14, 2022	45.85	46.02	42.68	43.20	43.20	1,985,500
Mar 11, 2022	49.92	50.55	46.24	46.40	46.40	769,500
Mar 10, 2022	50.17	50.67	48.57	49.44	49.44	1,015,800
Mar 09, 2022	49.86	52.39	49.40	51.88	51.88	1,254,100
Mar 08, 2022	48.25	49.96	47.19	48.33	48.33	1,661,000
Mar 07, 2022	50.88	51.97	48.20	49.01	49.01	2,250,900
Mar 04, 2022	51.33	52.75	48.61	50.47	50.47	2,094,400
Mar 03, 2022	53.21	53.87	50.44	51.18	51.18	1,115,300
Mar 02, 2022	52.93	53.13	50.40	52.72	52.72	1,295,800
Mar 01, 2022	53.51	54.96	52.15	52.43	52.43	874,300
Feb 28, 2022	53.30	54.06	51.99	53.17	53.17	1,782,600
Feb 25, 2022	53.31	54.72	51.57	53.07	53.07	1,032,800
Feb 24, 2022	46.93	54.01	46.61	53.78	53.78	3,919,800
Feb 23, 2022	53.99	54.43	48.84	48.91	48.91	2,550,100
Feb 22, 2022	54.41	55.88	53.33	53.95	53.95	1,729,800
Feb 18, 2022	57.90	58.68	55.12	55.43	55.43	1,327,800
Feb 17, 2022	60.66	60.83	57.67	57.70	57.70	987,700
Feb 16, 2022	62.33	62.49	59.93	61.75	61.75	625,400
Feb 15, 2022	63.35	63.93	61.77	62.99	62.99	879,700
Feb 14, 2022	61.28	63.94	60.95	61.51	61.51	828,400
Feb 11, 2022	65.00	66.74	61.06	61.87	61.87	700,300
Feb 10, 2022	63.18	66.72	62.82	64.15	64.15	1,213,300
Feb 09, 2022	63.68	65.20	62.78	64.41	64.41	1,314,100
Feb 08, 2022	60.06	63.07	60.06	62.74	62.74	944,100
Feb 07, 2022	61.08	65.00	60.60	61.36	61.36	840,700
Feb 04, 2022	58.36	61.90	56.91	61.04	61.04	1,994,000
Feb 03, 2022	57.74	59.88	57.02	57.83	57.83	1,601,500
Feb 02, 2022	63.02	63.93	59.69	60.71	60.71	1,425,100
Feb 01, 2022	62.79	64.08	60.71	63.11	63.11	2,045,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,062.91+345.79(+1.85%)

S&P 5003,911.74+116.01(+3.06%)

DOW31,500.68+823.32(+2.68%)

CAD/USD0.7757+0.0062(+0.8114%)

CRUDE OIL107.06+2.79(+2.68%)

BTC-CAD27,486.98-90.24(-0.33%)

Smartsheet Inc. (SMAR)

S&P/TSX
19,062.91
+345.79(+1.85%)

S&P 500
3,911.74
+116.01(+3.06%)

DOW
31,500.68
+823.32(+2.68%)

CAD/USD
0.7757
+0.0062(+0.8114%)

CRUDE OIL
107.06
+2.79(+2.68%)

BTC-CAD
27,486.98
-90.24(-0.33%)