Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
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
Sept 06, 202234.2734.6933.2533.3933.393,081,200
Sept 02, 202232.8335.0432.3934.1634.166,193,100
Sept 01, 202232.0132.2230.3330.8230.823,177,100
Aug 31, 202233.7534.0832.7333.2733.271,732,300
Aug 30, 202233.7734.1632.5033.0833.081,134,300
Aug 29, 202233.4034.2433.1433.1933.191,136,100
Aug 26, 202235.1135.5033.1033.9733.971,570,200
Aug 25, 202234.7535.5534.5035.3435.34661,700
Aug 24, 202234.3735.3534.3134.6134.61756,200
Aug 23, 202234.5535.6933.9934.0834.081,046,700
Aug 22, 202234.1534.7733.5734.2534.25897,200
Aug 19, 202236.0036.0134.5935.0335.03953,600
Aug 18, 202236.2336.8536.1736.5536.55654,900
Aug 17, 202236.4636.8435.7936.4036.40877,200
Aug 16, 202237.5237.5636.0837.4137.411,271,900
Aug 15, 202237.3938.2337.0238.0238.021,877,800
Aug 12, 202236.6537.5436.2537.3337.331,205,000
Aug 11, 202238.7538.8835.5335.8335.832,191,900
Aug 10, 202237.2238.8536.7038.1838.181,671,900
Aug 09, 202235.3635.5934.5435.3935.391,239,000
Aug 08, 202235.2937.3835.1236.1136.111,544,600
Aug 05, 202233.3034.9932.8334.5834.581,228,600
Aug 04, 202233.8034.4133.5034.0934.092,269,100
Aug 03, 202231.6734.0831.6733.9333.931,180,000
Aug 02, 202229.7531.6929.7531.2531.25843,700
Aug 01, 202229.5730.9229.1930.3630.361,033,000
Jul 29, 202230.1130.2529.4030.0630.061,044,600
Jul 28, 202229.6430.4228.9830.1930.19927,500
Jul 27, 202229.4330.1628.9829.9629.961,444,500
Jul 26, 202230.1530.2028.3328.4628.461,238,500
Jul 25, 202231.2331.2329.8330.3930.391,301,600
Jul 22, 202233.4233.8730.8431.3631.36826,500
Jul 21, 202232.9633.6632.4933.4933.49900,500
Jul 20, 202230.9233.1530.9233.0633.061,981,000
Jul 19, 202231.0331.3529.8130.6330.63876,200
Jul 18, 202230.9831.7730.3830.5830.581,529,000
Jul 15, 202230.4730.6929.7330.5030.501,017,800
Jul 14, 202230.7330.8829.6129.9529.95912,300
Jul 13, 202230.3831.8329.6631.0031.001,139,800
Jul 12, 202233.6134.1531.0031.1931.191,327,100
Jul 11, 202233.8334.0832.4533.2533.25612,700
Jul 08, 202233.6534.8333.3534.0934.09925,900
Jul 07, 202233.0534.6433.0434.5734.571,234,200
Jul 06, 202234.4035.2533.0433.1333.131,306,200
Jul 05, 202231.8134.4731.2234.4434.442,090,800
Jul 01, 202231.4232.3630.7932.2432.241,095,600
Jun 30, 202230.7131.6629.9231.4331.432,437,400
Jun 29, 202231.5331.7530.6431.3731.372,285,500
Jun 28, 202231.8832.3031.0731.3231.322,132,700
Jun 27, 202234.6734.9031.8632.0032.002,123,200
Jun 24, 202232.2134.8332.1334.7634.763,511,400
Jun 23, 202230.3632.2230.3231.6131.613,992,700
Jun 22, 202229.3131.0129.3130.0730.073,699,000
Jun 21, 202228.7730.6728.7529.9129.915,973,900
Jun 17, 202227.5128.9527.5128.2728.274,428,500
Jun 16, 202229.2229.4927.0527.4527.453,997,300
Jun 15, 202230.1430.4928.8930.1230.123,200,300
Jun 14, 202229.6630.6328.9829.4929.491,820,200
Jun 13, 202231.1631.3929.0129.4429.442,877,000
Jun 10, 202235.1235.2532.1532.4532.453,096,600
Jun 09, 202237.8638.0335.6935.8035.802,969,200
Jun 08, 202237.2438.7136.8437.7637.764,813,700
Jun 07, 202238.5840.9338.3440.5840.584,806,500
Jun 06, 202238.7539.5137.8139.1439.142,097,400
Jun 03, 202238.3739.5437.5238.0738.071,587,400
Jun 02, 202236.1639.9536.1639.3639.362,174,100
Jun 01, 202236.0138.4135.7636.2336.232,079,300
May 31, 202237.1937.6235.1635.6535.651,932,700
May 27, 202235.9937.3535.7137.1937.191,119,900
May 26, 202233.9235.7533.6135.0935.091,099,700
May 25, 202233.2834.9433.2634.5334.532,253,500
May 24, 202235.0235.0633.2533.4733.471,726,700
May 23, 202236.1336.4034.2535.6935.691,690,300
May 20, 202237.4837.7534.6536.2736.271,812,300
May 19, 202235.3938.2335.0636.6936.693,489,500
May 18, 202236.7137.2834.7735.2535.253,133,400
May 17, 202239.2639.7036.4837.2837.283,204,400
May 16, 202240.8641.7537.8438.1238.124,683,900
May 13, 202239.5541.5438.9841.5141.512,248,300
May 12, 202236.3838.8235.4337.8937.892,198,700
May 11, 202238.9040.2636.5737.0237.021,917,100
May 10, 202241.2442.2038.0739.4939.492,034,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...