Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 07, 202156.6658.4255.3355.9555.95943,800
May 06, 202155.1256.3653.3854.9954.991,513,600
May 05, 202158.3558.3555.4755.9755.97544,900
May 04, 202157.1157.7855.1157.3957.391,277,700
May 03, 202159.4459.6757.5758.0058.001,039,200
Apr. 30, 202159.4061.3659.0459.3059.301,009,500
Apr. 29, 202162.0062.0059.2559.7759.771,418,100
Apr. 28, 202161.8562.4761.2061.8861.88614,600
Apr. 27, 202163.7563.8762.0862.5462.54562,600
Apr. 26, 202162.5063.7061.6563.4963.49916,000
Apr. 23, 202160.4662.3860.1662.0362.03921,900
Apr. 22, 202161.7062.4458.4459.8059.802,583,300
Apr. 21, 202161.3062.3160.7160.9160.91940,900
Apr. 20, 202164.8464.8861.2461.6061.601,007,500
Apr. 19, 202164.4065.6364.2064.6364.631,013,900
Apr. 16, 202165.2465.5564.0765.2065.20700,500
Apr. 15, 202165.2365.6663.7765.2465.241,241,300
Apr. 14, 202165.8566.5664.0064.2564.251,527,100
Apr. 13, 202165.7667.7564.9765.5065.50982,500
Apr. 12, 202164.0565.6563.5965.2865.28369,900
Apr. 09, 202165.0465.0462.7764.8564.85792,500
Apr. 08, 202165.4865.9264.6965.5065.502,219,900
Apr. 07, 202164.9665.4263.1463.9763.97849,100
Apr. 06, 202164.7266.1564.1665.4565.45918,400
Apr. 05, 202165.9066.6963.9664.8164.81699,400
Apr. 01, 202164.8667.4964.0265.3665.361,257,400
Mar. 31, 202161.9964.5461.6363.9263.921,003,100
Mar. 30, 202159.4160.7558.2360.6060.60604,200
Mar. 29, 202162.0162.5058.6760.2160.21798,800
Mar. 26, 202162.4763.9760.8962.8362.83677,900
Mar. 25, 202161.6562.9960.6062.4662.46826,200
Mar. 24, 202166.8067.2662.9063.1563.15905,500
Mar. 23, 202167.0268.6666.6567.2667.261,603,300
Mar. 22, 202163.2567.3062.7566.6566.651,117,800
Mar. 19, 202161.4163.8561.0162.5662.561,686,700
Mar. 18, 202164.0664.4760.6261.0861.081,643,900
Mar. 17, 202170.0070.2963.0865.8965.892,448,900
Mar. 16, 202169.1371.8567.4168.6268.622,071,600
Mar. 15, 202166.8068.1365.2367.7967.79709,900
Mar. 12, 202165.7366.9964.1666.8466.84570,200
Mar. 11, 202166.2168.7365.4567.9167.91552,000
Mar. 10, 202166.5068.1263.6663.8063.80960,700
Mar. 09, 202162.3665.2562.3665.0065.001,304,100
Mar. 08, 202162.5163.6259.3459.7959.791,177,800
Mar. 05, 202166.0766.7260.6962.9962.992,217,300
Mar. 04, 202166.0568.2363.5066.0766.071,833,700
Mar. 03, 202169.8069.9365.6866.9566.951,395,400
Mar. 02, 202173.0173.0169.7769.9069.90753,800
Mar. 01, 202170.4872.7670.4872.4372.431,492,800
Feb. 26, 202170.7572.0067.4069.2569.251,252,900
Feb. 25, 202173.3774.3569.1569.6069.601,981,800
Feb. 24, 202174.1075.0971.7874.2074.201,136,400
Feb. 23, 202175.8676.3672.2174.3074.301,632,000
Feb. 22, 202181.8981.8977.8378.5178.51775,200
Feb. 19, 202182.9884.1782.1582.7882.78808,500
Feb. 18, 202179.4383.1078.4182.7882.78834,300
Feb. 17, 202180.7981.3178.0781.1181.11848,400
Feb. 16, 202183.7583.7580.1482.3082.301,027,500
Feb. 12, 202181.2785.4379.7984.4184.411,482,700
Feb. 11, 202178.2780.7877.1480.4780.471,451,900
Feb. 10, 202178.7080.4076.5277.4477.44838,500
Feb. 09, 202177.5879.0776.5378.2878.28847,100
Feb. 08, 202176.8079.1776.0076.4976.491,340,900
Feb. 05, 202173.0578.8172.6676.1976.191,490,900
Feb. 04, 202172.5072.8971.3072.8672.86559,200
Feb. 03, 202173.8973.8970.6872.3972.39679,400
Feb. 02, 202173.5074.7871.5273.4373.431,055,100
Feb. 01, 202170.5272.2969.9472.2072.20895,600
Jan. 29, 202171.0571.3468.4369.7469.74806,700
Jan. 28, 202165.8672.1365.2971.6071.602,152,600
Jan. 27, 202167.5168.2163.5165.3765.371,122,800
Jan. 26, 202171.0071.0068.2168.5268.52785,000
Jan. 25, 202173.5074.6169.9570.5570.55843,900
Jan. 22, 202170.6872.6169.8072.5472.54636,600
Jan. 21, 202172.2072.4870.3170.5270.52640,300
Jan. 20, 202172.6273.7071.7572.2572.25949,600
Jan. 19, 202171.5772.9869.9171.6671.661,062,500
Jan. 15, 202170.9972.3469.3070.2770.27901,400
Jan. 14, 202169.0371.1369.0370.3170.311,280,900
Jan. 13, 202169.8469.8467.5968.8868.88821,300
Jan. 12, 202168.6069.8768.0068.9468.94759,800
Jan. 11, 202166.4569.5265.6668.6068.60746,400
Jan. 08, 202167.5069.7967.1468.1068.10971,300
Jan. 07, 202164.5066.6764.2866.5666.561,199,600
Jan. 06, 202166.2366.3863.7664.2864.281,855,700
Jan. 05, 202167.9868.5067.0767.6867.681,116,900
Jan. 04, 202169.7869.9767.0968.1268.121,390,200
Dec. 31, 202070.7171.0069.1169.2969.29695,700
Dec. 30, 202070.7371.1369.8270.3870.38767,500
Dec. 29, 202070.6671.6768.2269.2869.28849,000
Dec. 28, 202073.2173.3170.3070.4570.45657,600
Dec. 24, 202072.3373.9372.1572.5072.50361,700
Dec. 23, 202073.5073.7771.7972.3372.33704,100
Dec. 22, 202071.8674.1071.7673.8673.86914,600
Dec. 21, 202071.9972.8471.0971.9771.97873,100
Dec. 18, 202073.9174.1871.3272.2572.252,065,400
Dec. 17, 202073.3674.2272.6073.4073.40821,900
Dec. 16, 202071.3473.0470.9972.5072.50921,900
Dec. 15, 202070.3571.8869.8871.1471.14668,200
Dec. 14, 202071.3971.6769.5770.1470.141,038,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...