Canada Markets close in 4 hrs 51 mins

Smartsheet Inc. (SMAR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.76-1.60 (-3.69%)
As of 11:09AM EST. Market open.
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202342.6542.5841.5241.7641.76202,878
Jan 27, 202343.1844.0142.9643.3643.361,899,500
Jan 26, 202344.4044.9842.6943.7843.781,432,200
Jan 25, 202341.3143.2739.8743.2443.241,436,500
Jan 24, 202342.8944.0042.5642.7042.701,036,300
Jan 23, 202342.7643.4442.1343.3843.381,110,200
Jan 20, 202342.2543.0541.7242.6942.691,796,100
Jan 19, 202342.2543.0041.2141.6341.63856,000
Jan 18, 202343.5044.0542.1442.8342.831,299,000
Jan 17, 202342.0043.4741.1543.3343.331,617,900
Jan 13, 202340.0443.4040.0442.3642.362,141,300
Jan 12, 202339.6440.7538.2940.6940.691,475,700
Jan 11, 202338.2040.0037.6239.4739.472,021,800
Jan 10, 202336.8037.7435.9437.7137.711,480,800
Jan 09, 202337.0238.3336.7637.2237.221,517,200
Jan 06, 202335.9736.7434.7836.4636.46921,500
Jan 05, 202338.3838.3835.3435.7335.731,393,100
Jan 04, 202339.4339.7038.5038.7938.791,017,100
Jan 03, 202340.4240.8038.5338.8738.871,152,800
Dec 30, 202238.8140.2538.8139.3639.36771,700
Dec 29, 202238.2240.0937.7939.8939.89784,400
Dec 28, 202237.2537.9136.6837.7337.73843,300
Dec 27, 202238.3039.0837.1537.3637.36960,600
Dec 23, 202239.0639.3038.0938.8138.81700,700
Dec 22, 202239.6139.6638.6839.4339.43930,000
Dec 21, 202240.3941.2439.0740.2540.25985,900
Dec 20, 202239.0040.4638.5340.2540.25784,700
Dec 19, 202241.7642.0039.1339.5339.531,375,500
Dec 16, 202241.3242.2140.9342.0042.002,272,400
Dec 15, 202241.4142.5840.9741.2641.261,531,300
Dec 14, 202241.3642.9441.0242.5042.501,150,700
Dec 13, 202242.3442.7440.6241.2941.291,686,500
Dec 12, 202237.5940.6037.0940.4840.481,825,000
Dec 09, 202236.6637.6336.0737.4037.401,112,300
Dec 08, 202236.3937.8435.5936.8536.85806,100
Dec 07, 202236.1536.7834.9035.9235.921,362,000
Dec 06, 202236.5136.8535.6636.0936.091,680,900
Dec 05, 202237.6037.7436.2936.5236.522,439,800
Dec 02, 202235.7138.5135.2937.9037.904,572,000
Dec 01, 202230.3332.8730.3132.5132.513,087,700
Nov 30, 202228.1230.9028.0030.7430.742,445,200
Nov 29, 202228.7528.8628.2128.3628.361,490,900
Nov 28, 202228.6429.2228.4228.5628.561,366,800
Nov 25, 202228.7329.1928.1928.8728.87394,800
Nov 23, 202227.6929.3927.3329.0729.071,087,200
Nov 22, 202228.2928.2927.1927.7327.73994,900
Nov 21, 202228.0228.4627.6328.2828.28922,300
Nov 18, 202229.8729.8728.2028.3728.371,449,200
Nov 17, 202229.2129.4028.4228.8128.811,262,800
Nov 16, 202231.4531.5530.0130.3430.341,262,900
Nov 15, 202232.7233.2631.8432.0832.081,799,700
Nov 14, 202232.6132.6429.8831.0431.041,214,900
Nov 11, 202230.0132.2729.6931.4731.471,391,100
Nov 10, 202228.0629.7627.5829.7329.731,445,000
Nov 09, 202226.3126.3125.5825.9325.932,034,300
Nov 08, 202226.0927.5725.1526.8026.801,873,800
Nov 07, 202226.4926.5525.0925.9925.992,368,600
Nov 04, 202230.9030.9726.0626.5126.512,869,800
Nov 03, 202231.0131.9930.3031.0531.051,509,200
Nov 02, 202234.3634.3631.2931.3331.331,225,200
Nov 01, 202236.0536.1734.4534.6334.631,045,700
Oct 31, 202234.4435.4234.1734.9234.92932,600
Oct 28, 202234.7035.4333.2734.8534.85738,000
Oct 27, 202234.7936.1734.6035.0935.091,441,000
Oct 26, 202233.7835.5733.4234.2634.26735,200
Oct 25, 202233.2835.1333.1534.8334.83844,100
Oct 24, 202232.3132.9330.8032.8432.84822,500
Oct 21, 202231.6632.4030.6932.1832.18811,600
Oct 20, 202231.4933.5931.4531.9231.921,054,200
Oct 19, 202233.1233.6531.5131.6831.68695,500
Oct 18, 202234.2935.0833.5833.9633.961,267,600
Oct 17, 202232.6833.1032.4832.8432.841,038,200
Oct 14, 202233.8834.1431.5331.6731.671,234,900
Oct 13, 202231.9633.6230.9633.1633.161,179,000
Oct 12, 202232.8733.2531.7632.9732.97828,900
Oct 11, 202233.5133.7231.5132.8532.851,372,100
Oct 10, 202236.2636.2633.1233.7433.741,029,900
Oct 07, 202235.9936.7735.4336.1836.181,328,700
Oct 06, 202237.3638.3837.2037.4537.45849,000
Oct 05, 202236.7237.7936.4837.5437.541,117,400
Oct 04, 202236.4537.8836.4537.4837.481,858,000
Oct 03, 202235.0735.7934.0135.4635.461,231,700
Sept 30, 202234.0235.9733.9234.3634.361,659,400
Sept 29, 202233.8734.7233.6734.3034.302,532,900
Sept 28, 202232.5635.0132.5134.7534.751,667,700
Sept 27, 202232.2832.9731.7832.3532.35968,000
Sept 26, 202232.4733.5631.4831.5031.501,229,200
Sept 23, 202232.6533.4631.5532.5832.582,118,600
Sept 22, 202234.0034.5332.5533.2533.251,512,000
Sept 21, 202235.7235.9834.2634.2934.291,085,800
Sept 20, 202235.6536.4535.0735.2435.24854,500
Sept 19, 202235.6136.6434.9036.0436.041,367,700
Sept 16, 202236.6436.7935.9336.3136.313,602,000
Sept 15, 202237.1738.7337.0037.8137.811,320,800
Sept 14, 202238.0438.8837.3437.8837.881,592,800
Sept 13, 202237.8139.0937.6038.2738.271,979,500
Sept 12, 202238.6040.3138.0740.1540.152,828,800
Sept 09, 202235.8237.7835.5337.7637.762,166,300
Sept 08, 202233.0235.1932.6535.1035.102,300,300
Sept 07, 202233.2533.6531.9133.5033.501,738,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...