Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202232.2134.8332.1334.7634.763,511,400
Jun 23, 202230.3632.2230.3231.6131.613,992,700
Jun 22, 202229.3131.0129.3130.0730.073,699,000
Jun 21, 202228.7730.6728.7529.9129.915,973,900
Jun 17, 202227.5128.9527.5128.2728.274,428,500
Jun 16, 202229.2229.4927.0527.4527.453,997,300
Jun 15, 202230.1430.4928.8930.1230.123,200,300
Jun 14, 202229.6630.6328.9829.4929.491,820,200
Jun 13, 202231.1631.3929.0129.4429.442,877,000
Jun 10, 202235.1235.2532.1532.4532.453,096,600
Jun 09, 202237.8638.0335.6935.8035.802,969,200
Jun 08, 202237.2438.7136.8437.7637.764,813,700
Jun 07, 202238.5840.9338.3440.5840.584,806,500
Jun 06, 202238.7539.5137.8139.1439.142,097,400
Jun 03, 202238.3739.5437.5238.0738.071,587,400
Jun 02, 202236.1639.9536.1639.3639.362,174,100
Jun 01, 202236.0138.4135.7636.2336.232,079,300
May 31, 202237.1937.6235.1635.6535.651,932,700
May 27, 202235.9937.3535.7137.1937.191,119,900
May 26, 202233.9235.7533.6135.0935.091,099,700
May 25, 202233.2834.9433.2634.5334.532,253,500
May 24, 202235.0235.0633.2533.4733.471,726,700
May 23, 202236.1336.4034.2535.6935.691,690,300
May 20, 202237.4837.7534.6536.2736.271,812,300
May 19, 202235.3938.2335.0636.6936.693,489,500
May 18, 202236.7137.2834.7735.2535.253,133,400
May 17, 202239.2639.7036.4837.2837.283,204,400
May 16, 202240.8641.7537.8438.1238.124,683,900
May 13, 202239.5541.5438.9841.5141.512,248,300
May 12, 202236.3838.8235.4337.8937.892,198,700
May 11, 202238.9040.2636.5737.0237.021,917,100
May 10, 202241.2442.2038.0739.4939.492,034,700
May 09, 202242.4843.1239.2839.8339.831,442,200
May 06, 202245.6645.6641.8843.6643.661,902,500
May 05, 202249.0049.0045.3346.1446.14919,900
May 04, 202248.7850.2745.5150.0050.001,228,700
May 03, 202249.3350.2348.3848.7348.73822,700
May 02, 202248.0049.9547.0449.8449.84838,100
Apr 29, 202250.5252.1348.2448.3348.33696,200
Apr 28, 202249.6251.7148.4551.0151.01901,600
Apr 27, 202249.7051.2148.2348.9248.921,174,400
Apr 26, 202250.8750.8747.9749.4849.481,241,500
Apr 25, 202248.6450.8448.6150.8150.811,263,300
Apr 22, 202249.7150.3748.0849.0549.051,056,300
Apr 21, 202252.2653.3849.2149.2949.29924,500
Apr 20, 202254.0554.0551.4451.4951.49877,400
Apr 19, 202252.0555.3451.4953.9653.961,087,900
Apr 18, 202251.7552.0549.9951.6451.641,087,800
Apr 14, 202255.2755.2752.2452.2652.261,507,300
Apr 13, 202252.9956.0352.0255.5855.581,087,400
Apr 12, 202254.4155.9352.2652.6452.641,230,200
Apr 11, 202250.4554.0449.7353.4953.491,128,700
Apr 08, 202252.4352.6951.0451.3751.37547,900
Apr 07, 202252.3053.8351.2252.5952.59946,800
Apr 06, 202254.1954.4951.4452.7052.701,755,500
Apr 05, 202257.4157.4154.7655.5155.51818,300
Apr 04, 202255.9758.2255.9657.4557.451,386,000
Apr 01, 202255.2556.5854.9455.6055.60842,000
Mar 31, 202256.0056.3954.5754.7854.781,154,400
Mar 30, 202256.0557.5355.0856.1256.121,231,600
Mar 29, 202255.4757.6955.4656.8856.881,278,100
Mar 28, 202253.4155.2052.6954.3854.381,642,900
Mar 25, 202256.0756.7752.1953.3453.341,775,100
Mar 24, 202255.0056.3154.6456.2456.242,463,000
Mar 23, 202254.2856.4553.3654.8754.871,432,100
Mar 22, 202253.4455.7352.9755.4355.432,572,500
Mar 21, 202251.3353.5450.6053.0853.082,191,300
Mar 18, 202249.1852.3149.0551.2551.252,806,000
Mar 17, 202244.3949.3443.6348.5848.583,449,800
Mar 16, 202243.9047.1842.0644.6644.666,163,700
Mar 15, 202242.9043.9541.6543.4943.494,892,800
Mar 14, 202245.8546.0242.6843.2043.201,985,500
Mar 11, 202249.9250.5546.2446.4046.40769,500
Mar 10, 202250.1750.6748.5749.4449.441,015,800
Mar 09, 202249.8652.3949.4051.8851.881,254,100
Mar 08, 202248.2549.9647.1948.3348.331,661,000
Mar 07, 202250.8851.9748.2049.0149.012,250,900
Mar 04, 202251.3352.7548.6150.4750.472,094,400
Mar 03, 202253.2153.8750.4451.1851.181,115,300
Mar 02, 202252.9353.1350.4052.7252.721,295,800
Mar 01, 202253.5154.9652.1552.4352.43874,300
Feb 28, 202253.3054.0651.9953.1753.171,782,600
Feb 25, 202253.3154.7251.5753.0753.071,032,800
Feb 24, 202246.9354.0146.6153.7853.783,919,800
Feb 23, 202253.9954.4348.8448.9148.912,550,100
Feb 22, 202254.4155.8853.3353.9553.951,729,800
Feb 18, 202257.9058.6855.1255.4355.431,327,800
Feb 17, 202260.6660.8357.6757.7057.70987,700
Feb 16, 202262.3362.4959.9361.7561.75625,400
Feb 15, 202263.3563.9361.7762.9962.99879,700
Feb 14, 202261.2863.9460.9561.5161.51828,400
Feb 11, 202265.0066.7461.0661.8761.87700,300
Feb 10, 202263.1866.7262.8264.1564.151,213,300
Feb 09, 202263.6865.2062.7864.4164.411,314,100
Feb 08, 202260.0663.0760.0662.7462.74944,100
Feb 07, 202261.0865.0060.6061.3661.36840,700
Feb 04, 202258.3661.9056.9161.0461.041,994,000
Feb 03, 202257.7459.8857.0257.8357.831,601,500
Feb 02, 202263.0263.9359.6960.7160.711,425,100
Feb 01, 202262.7964.0860.7163.1163.112,045,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...