Smartsheet Inc. (SMAR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

34.36

+0.06

(+0.17%)

At close: 04:00PM EDT

34.36

0.00

(0.00%)

After hours:

05:00PM EDT

Time Period:

Oct 02, 2021 - Oct 02, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 30, 2022	34.02	35.97	33.92	34.36	34.36	1,659,400
Sept 29, 2022	33.87	34.72	33.67	34.30	34.30	2,532,900
Sept 28, 2022	32.56	35.01	32.51	34.75	34.75	1,667,700
Sept 27, 2022	32.28	32.97	31.78	32.35	32.35	968,000
Sept 26, 2022	32.47	33.56	31.48	31.50	31.50	1,229,200
Sept 23, 2022	32.65	33.46	31.55	32.58	32.58	2,118,600
Sept 22, 2022	34.00	34.53	32.55	33.25	33.25	1,512,000
Sept 21, 2022	35.72	35.98	34.26	34.29	34.29	1,085,800
Sept 20, 2022	35.65	36.45	35.07	35.24	35.24	854,500
Sept 19, 2022	35.61	36.64	34.90	36.04	36.04	1,367,700
Sept 16, 2022	36.64	36.79	35.93	36.31	36.31	3,602,000
Sept 15, 2022	37.17	38.73	37.00	37.81	37.81	1,320,800
Sept 14, 2022	38.04	38.88	37.34	37.88	37.88	1,592,800
Sept 13, 2022	37.81	39.09	37.60	38.27	38.27	1,979,500
Sept 12, 2022	38.60	40.31	38.07	40.15	40.15	2,828,800
Sept 09, 2022	35.82	37.78	35.53	37.76	37.76	2,166,300
Sept 08, 2022	33.02	35.19	32.65	35.10	35.10	2,300,300
Sept 07, 2022	33.25	33.65	31.91	33.50	33.50	1,738,400
Sept 06, 2022	34.27	34.69	33.25	33.39	33.39	3,081,200
Sept 02, 2022	32.83	35.04	32.39	34.16	34.16	6,193,100
Sept 01, 2022	32.01	32.22	30.33	30.82	30.82	3,177,100
Aug 31, 2022	33.75	34.08	32.73	33.27	33.27	1,732,300
Aug 30, 2022	33.77	34.16	32.50	33.08	33.08	1,134,300
Aug 29, 2022	33.40	34.24	33.14	33.19	33.19	1,136,100
Aug 26, 2022	35.11	35.50	33.10	33.97	33.97	1,570,200
Aug 25, 2022	34.75	35.55	34.50	35.34	35.34	661,700
Aug 24, 2022	34.37	35.35	34.31	34.61	34.61	756,200
Aug 23, 2022	34.55	35.69	33.99	34.08	34.08	1,046,700
Aug 22, 2022	34.15	34.77	33.57	34.25	34.25	897,200
Aug 19, 2022	36.00	36.01	34.59	35.03	35.03	953,600
Aug 18, 2022	36.23	36.85	36.17	36.55	36.55	654,900
Aug 17, 2022	36.46	36.84	35.79	36.40	36.40	877,200
Aug 16, 2022	37.52	37.56	36.08	37.41	37.41	1,271,900
Aug 15, 2022	37.39	38.23	37.02	38.02	38.02	1,877,800
Aug 12, 2022	36.65	37.54	36.25	37.33	37.33	1,205,000
Aug 11, 2022	38.75	38.88	35.53	35.83	35.83	2,191,900
Aug 10, 2022	37.22	38.85	36.70	38.18	38.18	1,671,900
Aug 09, 2022	35.36	35.59	34.54	35.39	35.39	1,239,000
Aug 08, 2022	35.29	37.38	35.12	36.11	36.11	1,544,600
Aug 05, 2022	33.30	34.99	32.83	34.58	34.58	1,228,600
Aug 04, 2022	33.80	34.41	33.50	34.09	34.09	2,269,100
Aug 03, 2022	31.67	34.08	31.67	33.93	33.93	1,180,000
Aug 02, 2022	29.75	31.69	29.75	31.25	31.25	843,700
Aug 01, 2022	29.57	30.92	29.19	30.36	30.36	1,033,000
Jul 29, 2022	30.11	30.25	29.40	30.06	30.06	1,044,600
Jul 28, 2022	29.64	30.42	28.98	30.19	30.19	927,500
Jul 27, 2022	29.43	30.16	28.98	29.96	29.96	1,444,500
Jul 26, 2022	30.15	30.20	28.33	28.46	28.46	1,238,500
Jul 25, 2022	31.23	31.23	29.83	30.39	30.39	1,301,600
Jul 22, 2022	33.42	33.87	30.84	31.36	31.36	826,500
Jul 21, 2022	32.96	33.66	32.49	33.49	33.49	900,500
Jul 20, 2022	30.92	33.15	30.92	33.06	33.06	1,981,000
Jul 19, 2022	31.03	31.35	29.81	30.63	30.63	876,200
Jul 18, 2022	30.98	31.77	30.38	30.58	30.58	1,529,000
Jul 15, 2022	30.47	30.69	29.73	30.50	30.50	1,017,800
Jul 14, 2022	30.73	30.88	29.61	29.95	29.95	912,300
Jul 13, 2022	30.38	31.83	29.66	31.00	31.00	1,139,800
Jul 12, 2022	33.61	34.15	31.00	31.19	31.19	1,327,100
Jul 11, 2022	33.83	34.08	32.45	33.25	33.25	612,700
Jul 08, 2022	33.65	34.83	33.35	34.09	34.09	925,900
Jul 07, 2022	33.05	34.64	33.04	34.57	34.57	1,234,200
Jul 06, 2022	34.40	35.25	33.04	33.13	33.13	1,306,200
Jul 05, 2022	31.81	34.47	31.22	34.44	34.44	2,090,800
Jul 01, 2022	31.42	32.36	30.79	32.24	32.24	1,095,600
Jun 30, 2022	30.71	31.66	29.92	31.43	31.43	2,437,400
Jun 29, 2022	31.53	31.75	30.64	31.37	31.37	2,285,500
Jun 28, 2022	31.88	32.30	31.07	31.32	31.32	2,132,700
Jun 27, 2022	34.67	34.90	31.86	32.00	32.00	2,123,200
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,444.22+2.42(+0.01%)

S&P 5003,585.62-54.85(-1.51%)

DOW28,725.51-500.10(-1.71%)

CAD/USD0.7233-0.0078(-1.06%)

CRUDE OIL79.74-1.49(-1.83%)

BTC-CAD26,553.90-262.90(-0.98%)

Smartsheet Inc. (SMAR)

S&P/TSX
18,444.22
+2.42(+0.01%)

S&P 500
3,585.62
-54.85(-1.51%)

DOW
28,725.51
-500.10(-1.71%)

CAD/USD
0.7233
-0.0078(-1.06%)

CRUDE OIL
79.74
-1.49(-1.83%)

BTC-CAD
26,553.90
-262.90(-0.98%)