Smartsheet Inc. (SMAR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

55.95+0.96 (+1.75%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2021	56.66	58.42	55.33	55.95	55.95	943,800
May 06, 2021	55.12	56.36	53.38	54.99	54.99	1,513,600
May 05, 2021	58.35	58.35	55.47	55.97	55.97	544,900
May 04, 2021	57.11	57.78	55.11	57.39	57.39	1,277,700
May 03, 2021	59.44	59.67	57.57	58.00	58.00	1,039,200
Apr. 30, 2021	59.40	61.36	59.04	59.30	59.30	1,009,500
Apr. 29, 2021	62.00	62.00	59.25	59.77	59.77	1,418,100
Apr. 28, 2021	61.85	62.47	61.20	61.88	61.88	614,600
Apr. 27, 2021	63.75	63.87	62.08	62.54	62.54	562,600
Apr. 26, 2021	62.50	63.70	61.65	63.49	63.49	916,000
Apr. 23, 2021	60.46	62.38	60.16	62.03	62.03	921,900
Apr. 22, 2021	61.70	62.44	58.44	59.80	59.80	2,583,300
Apr. 21, 2021	61.30	62.31	60.71	60.91	60.91	940,900
Apr. 20, 2021	64.84	64.88	61.24	61.60	61.60	1,007,500
Apr. 19, 2021	64.40	65.63	64.20	64.63	64.63	1,013,900
Apr. 16, 2021	65.24	65.55	64.07	65.20	65.20	700,500
Apr. 15, 2021	65.23	65.66	63.77	65.24	65.24	1,241,300
Apr. 14, 2021	65.85	66.56	64.00	64.25	64.25	1,527,100
Apr. 13, 2021	65.76	67.75	64.97	65.50	65.50	982,500
Apr. 12, 2021	64.05	65.65	63.59	65.28	65.28	369,900
Apr. 09, 2021	65.04	65.04	62.77	64.85	64.85	792,500
Apr. 08, 2021	65.48	65.92	64.69	65.50	65.50	2,219,900
Apr. 07, 2021	64.96	65.42	63.14	63.97	63.97	849,100
Apr. 06, 2021	64.72	66.15	64.16	65.45	65.45	918,400
Apr. 05, 2021	65.90	66.69	63.96	64.81	64.81	699,400
Apr. 01, 2021	64.86	67.49	64.02	65.36	65.36	1,257,400
Mar. 31, 2021	61.99	64.54	61.63	63.92	63.92	1,003,100
Mar. 30, 2021	59.41	60.75	58.23	60.60	60.60	604,200
Mar. 29, 2021	62.01	62.50	58.67	60.21	60.21	798,800
Mar. 26, 2021	62.47	63.97	60.89	62.83	62.83	677,900
Mar. 25, 2021	61.65	62.99	60.60	62.46	62.46	826,200
Mar. 24, 2021	66.80	67.26	62.90	63.15	63.15	905,500
Mar. 23, 2021	67.02	68.66	66.65	67.26	67.26	1,603,300
Mar. 22, 2021	63.25	67.30	62.75	66.65	66.65	1,117,800
Mar. 19, 2021	61.41	63.85	61.01	62.56	62.56	1,686,700
Mar. 18, 2021	64.06	64.47	60.62	61.08	61.08	1,643,900
Mar. 17, 2021	70.00	70.29	63.08	65.89	65.89	2,448,900
Mar. 16, 2021	69.13	71.85	67.41	68.62	68.62	2,071,600
Mar. 15, 2021	66.80	68.13	65.23	67.79	67.79	709,900
Mar. 12, 2021	65.73	66.99	64.16	66.84	66.84	570,200
Mar. 11, 2021	66.21	68.73	65.45	67.91	67.91	552,000
Mar. 10, 2021	66.50	68.12	63.66	63.80	63.80	960,700
Mar. 09, 2021	62.36	65.25	62.36	65.00	65.00	1,304,100
Mar. 08, 2021	62.51	63.62	59.34	59.79	59.79	1,177,800
Mar. 05, 2021	66.07	66.72	60.69	62.99	62.99	2,217,300
Mar. 04, 2021	66.05	68.23	63.50	66.07	66.07	1,833,700
Mar. 03, 2021	69.80	69.93	65.68	66.95	66.95	1,395,400
Mar. 02, 2021	73.01	73.01	69.77	69.90	69.90	753,800
Mar. 01, 2021	70.48	72.76	70.48	72.43	72.43	1,492,800
Feb. 26, 2021	70.75	72.00	67.40	69.25	69.25	1,252,900
Feb. 25, 2021	73.37	74.35	69.15	69.60	69.60	1,981,800
Feb. 24, 2021	74.10	75.09	71.78	74.20	74.20	1,136,400
Feb. 23, 2021	75.86	76.36	72.21	74.30	74.30	1,632,000
Feb. 22, 2021	81.89	81.89	77.83	78.51	78.51	775,200
Feb. 19, 2021	82.98	84.17	82.15	82.78	82.78	808,500
Feb. 18, 2021	79.43	83.10	78.41	82.78	82.78	834,300
Feb. 17, 2021	80.79	81.31	78.07	81.11	81.11	848,400
Feb. 16, 2021	83.75	83.75	80.14	82.30	82.30	1,027,500
Feb. 12, 2021	81.27	85.43	79.79	84.41	84.41	1,482,700
Feb. 11, 2021	78.27	80.78	77.14	80.47	80.47	1,451,900
Feb. 10, 2021	78.70	80.40	76.52	77.44	77.44	838,500
Feb. 09, 2021	77.58	79.07	76.53	78.28	78.28	847,100
Feb. 08, 2021	76.80	79.17	76.00	76.49	76.49	1,340,900
Feb. 05, 2021	73.05	78.81	72.66	76.19	76.19	1,490,900
Feb. 04, 2021	72.50	72.89	71.30	72.86	72.86	559,200
Feb. 03, 2021	73.89	73.89	70.68	72.39	72.39	679,400
Feb. 02, 2021	73.50	74.78	71.52	73.43	73.43	1,055,100
Feb. 01, 2021	70.52	72.29	69.94	72.20	72.20	895,600
Jan. 29, 2021	71.05	71.34	68.43	69.74	69.74	806,700
Jan. 28, 2021	65.86	72.13	65.29	71.60	71.60	2,152,600
Jan. 27, 2021	67.51	68.21	63.51	65.37	65.37	1,122,800
Jan. 26, 2021	71.00	71.00	68.21	68.52	68.52	785,000
Jan. 25, 2021	73.50	74.61	69.95	70.55	70.55	843,900
Jan. 22, 2021	70.68	72.61	69.80	72.54	72.54	636,600
Jan. 21, 2021	72.20	72.48	70.31	70.52	70.52	640,300
Jan. 20, 2021	72.62	73.70	71.75	72.25	72.25	949,600
Jan. 19, 2021	71.57	72.98	69.91	71.66	71.66	1,062,500
Jan. 15, 2021	70.99	72.34	69.30	70.27	70.27	901,400
Jan. 14, 2021	69.03	71.13	69.03	70.31	70.31	1,280,900
Jan. 13, 2021	69.84	69.84	67.59	68.88	68.88	821,300
Jan. 12, 2021	68.60	69.87	68.00	68.94	68.94	759,800
Jan. 11, 2021	66.45	69.52	65.66	68.60	68.60	746,400
Jan. 08, 2021	67.50	69.79	67.14	68.10	68.10	971,300
Jan. 07, 2021	64.50	66.67	64.28	66.56	66.56	1,199,600
Jan. 06, 2021	66.23	66.38	63.76	64.28	64.28	1,855,700
Jan. 05, 2021	67.98	68.50	67.07	67.68	67.68	1,116,900
Jan. 04, 2021	69.78	69.97	67.09	68.12	68.12	1,390,200
Dec. 31, 2020	70.71	71.00	69.11	69.29	69.29	695,700
Dec. 30, 2020	70.73	71.13	69.82	70.38	70.38	767,500
Dec. 29, 2020	70.66	71.67	68.22	69.28	69.28	849,000
Dec. 28, 2020	73.21	73.31	70.30	70.45	70.45	657,600
Dec. 24, 2020	72.33	73.93	72.15	72.50	72.50	361,700
Dec. 23, 2020	73.50	73.77	71.79	72.33	72.33	704,100
Dec. 22, 2020	71.86	74.10	71.76	73.86	73.86	914,600
Dec. 21, 2020	71.99	72.84	71.09	71.97	71.97	873,100
Dec. 18, 2020	73.91	74.18	71.32	72.25	72.25	2,065,400
Dec. 17, 2020	73.36	74.22	72.60	73.40	73.40	821,900
Dec. 16, 2020	71.34	73.04	70.99	72.50	72.50	921,900
Dec. 15, 2020	70.35	71.88	69.88	71.14	71.14	668,200
Dec. 14, 2020	71.39	71.67	69.57	70.14	70.14	1,038,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,472.74+181.76(+0.94%)

S&P 5004,232.60+30.98(+0.74%)

DOW34,777.76+229.23(+0.66%)

Smartsheet Inc. (SMAR)

S&P/TSX
19,472.74
+181.76(+0.94%)

S&P 500
4,232.60
+30.98(+0.74%)

DOW
34,777.76
+229.23(+0.66%)