SMAR - Smartsheet Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 202348.5449.2447.8049.0849.081,511,700
May 31, 202348.1249.7848.1249.5849.581,890,200
May 30, 202349.0449.6547.5548.0848.081,027,700
May 26, 202346.8448.8846.4847.8647.861,159,200
May 25, 202348.2048.4346.0346.1546.151,942,500
May 24, 202346.0047.7545.7947.4147.41602,900
May 23, 202347.4248.2546.5446.5846.58984,900
May 22, 202346.9548.7046.6247.5947.591,447,500
May 19, 202347.2547.6746.7946.8446.84948,600
May 18, 202346.1547.7945.6747.6247.621,227,000
May 17, 202344.4246.0043.7045.9845.981,313,200
May 16, 202344.3144.8843.7844.1344.131,057,200
May 15, 202341.9846.0541.6744.9644.962,106,700
May 12, 202340.8142.1640.7341.3441.341,289,800
May 11, 202341.3141.4440.8741.0241.02617,600
May 10, 202341.6642.2441.4541.5241.52854,100
May 09, 202339.8141.1739.8140.8840.88874,900
May 08, 202339.4240.1339.1540.1140.11602,200
May 05, 202339.5540.0239.0639.1339.13734,900
May 04, 202339.6739.9338.7539.2739.27963,300
May 03, 202339.0140.2038.9139.2039.201,218,700
May 02, 202340.7340.8239.0339.5039.50792,200
May 01, 202340.4741.2040.2940.7640.761,068,300
Apr 28, 202340.2940.9538.9740.8740.871,337,200
Apr 27, 202341.4741.7240.7241.0641.06828,900
Apr 26, 202341.5542.0740.8941.0141.011,051,800
Apr 25, 202341.8041.8040.5640.8140.811,105,500
Apr 24, 202343.1943.5741.7942.2142.21851,500
Apr 21, 202343.6943.7742.8743.5443.54634,200
Apr 20, 202343.2544.1143.0343.6743.67612,700
Apr 19, 202344.0644.4743.6143.9443.94588,500
Apr 18, 202345.2445.4944.1044.5544.55757,000
Apr 17, 202344.5245.0244.2644.5044.50496,200
Apr 14, 202344.9945.5244.0244.5444.54607,800
Apr 13, 202345.3146.2045.3045.5845.58995,400
Apr 12, 202346.4746.9744.4744.5344.53879,300
Apr 11, 202345.6146.1644.2845.4345.43751,300
Apr 10, 202344.6445.9144.0345.8645.86831,100
Apr 06, 202345.5145.7744.6845.3845.38817,700
Apr 05, 202347.2347.7345.0045.9945.991,605,300
Apr 04, 202347.1148.1246.7947.7947.791,321,900
Apr 03, 202347.0547.6046.3547.0147.011,303,000
Mar 31, 202346.8048.0146.0247.8047.801,634,800
Mar 30, 202347.5247.7846.4746.5946.591,166,700
Mar 29, 202346.6647.5446.3746.9046.90772,100
Mar 28, 202346.6347.2246.0446.2746.27656,500
Mar 27, 202347.1547.5046.1446.6246.621,099,900
Mar 24, 202348.0448.2646.5547.1247.12832,500
Mar 23, 202347.8148.9947.2247.6947.691,015,900
Mar 22, 202347.9848.8546.4846.8546.851,213,400
Mar 21, 202346.6748.4046.4648.0148.011,111,300
Mar 20, 202346.7147.3545.4046.4346.431,257,100
Mar 17, 202345.8746.8345.0346.4046.401,657,800
Mar 16, 202345.2946.5943.7546.3046.303,086,400
Mar 15, 202343.2845.2641.9445.1345.136,421,800
Mar 14, 202340.7641.1137.0938.3238.324,474,500
Mar 13, 202339.0440.4638.2139.7439.742,255,800
Mar 10, 202342.0042.1939.2039.6639.662,445,200
Mar 09, 202344.9545.4642.8443.1143.111,102,700
Mar 08, 202344.9045.1243.9744.7744.77823,600
Mar 07, 202344.6545.5344.3844.9044.90909,100
Mar 06, 202345.6046.0844.4344.4844.48679,700
Mar 03, 202344.7045.5744.3045.2845.28862,900
Mar 02, 202342.8044.3342.5844.2144.21921,600
Mar 01, 202344.3044.9843.3643.3743.371,259,500
Feb 28, 202343.2944.6743.2944.0244.021,168,900
Feb 27, 202343.4143.7242.9743.4143.41786,100
Feb 24, 202342.5043.2342.0943.0743.07845,300
Feb 23, 202344.1844.3843.0643.7243.72914,900
Feb 22, 202343.3143.6742.6543.3343.33792,900
Feb 21, 202342.2043.1542.0042.5242.521,003,600
Feb 17, 202343.9644.0342.7543.3343.331,223,600
Feb 16, 202344.4745.5144.0744.0944.091,407,500
Feb 15, 202345.4146.5544.7546.4446.441,050,900
Feb 14, 202342.7245.5942.3145.5245.521,420,200
Feb 13, 202342.4044.5442.3243.1143.111,214,600
Feb 10, 202343.1843.4141.4641.8241.821,984,100
Feb 09, 202346.0046.3543.7543.9443.941,895,500
Feb 08, 202346.2546.5544.8445.1345.13573,900
Feb 07, 202344.4046.5243.3346.1846.181,194,900
Feb 06, 202344.3945.6744.1544.4944.491,361,800
Feb 03, 202345.0446.4044.7745.3245.321,545,900
Feb 02, 202346.0348.4546.0347.6247.621,730,100
Feb 01, 202343.4145.5242.8745.0445.041,264,000
Jan 31, 202342.0943.3942.0943.2143.21838,000
Jan 30, 202342.6542.6541.5141.7841.78740,600
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, 202342.8944.0042.5642.7042.701,036,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...