STOCKS VOLATILE, SWING BACK LOWER AS BIG WEEK KICKS OFF

Earnings slate includes reports from Amazon, Apple, Alphabet and Meta Platforms

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	42.65	42.58	41.52	41.76	41.76	202,878
Jan 27, 2023	43.18	44.01	42.96	43.36	43.36	1,899,500
Jan 26, 2023	44.40	44.98	42.69	43.78	43.78	1,432,200
Jan 25, 2023	41.31	43.27	39.87	43.24	43.24	1,436,500
Jan 24, 2023	42.89	44.00	42.56	42.70	42.70	1,036,300
Jan 23, 2023	42.76	43.44	42.13	43.38	43.38	1,110,200
Jan 20, 2023	42.25	43.05	41.72	42.69	42.69	1,796,100
Jan 19, 2023	42.25	43.00	41.21	41.63	41.63	856,000
Jan 18, 2023	43.50	44.05	42.14	42.83	42.83	1,299,000
Jan 17, 2023	42.00	43.47	41.15	43.33	43.33	1,617,900
Jan 13, 2023	40.04	43.40	40.04	42.36	42.36	2,141,300
Jan 12, 2023	39.64	40.75	38.29	40.69	40.69	1,475,700
Jan 11, 2023	38.20	40.00	37.62	39.47	39.47	2,021,800
Jan 10, 2023	36.80	37.74	35.94	37.71	37.71	1,480,800
Jan 09, 2023	37.02	38.33	36.76	37.22	37.22	1,517,200
Jan 06, 2023	35.97	36.74	34.78	36.46	36.46	921,500
Jan 05, 2023	38.38	38.38	35.34	35.73	35.73	1,393,100
Jan 04, 2023	39.43	39.70	38.50	38.79	38.79	1,017,100
Jan 03, 2023	40.42	40.80	38.53	38.87	38.87	1,152,800
Dec 30, 2022	38.81	40.25	38.81	39.36	39.36	771,700
Dec 29, 2022	38.22	40.09	37.79	39.89	39.89	784,400
Dec 28, 2022	37.25	37.91	36.68	37.73	37.73	843,300
Dec 27, 2022	38.30	39.08	37.15	37.36	37.36	960,600
Dec 23, 2022	39.06	39.30	38.09	38.81	38.81	700,700
Dec 22, 2022	39.61	39.66	38.68	39.43	39.43	930,000
Dec 21, 2022	40.39	41.24	39.07	40.25	40.25	985,900
Dec 20, 2022	39.00	40.46	38.53	40.25	40.25	784,700
Dec 19, 2022	41.76	42.00	39.13	39.53	39.53	1,375,500
Dec 16, 2022	41.32	42.21	40.93	42.00	42.00	2,272,400
Dec 15, 2022	41.41	42.58	40.97	41.26	41.26	1,531,300
Dec 14, 2022	41.36	42.94	41.02	42.50	42.50	1,150,700
Dec 13, 2022	42.34	42.74	40.62	41.29	41.29	1,686,500
Dec 12, 2022	37.59	40.60	37.09	40.48	40.48	1,825,000
Dec 09, 2022	36.66	37.63	36.07	37.40	37.40	1,112,300
Dec 08, 2022	36.39	37.84	35.59	36.85	36.85	806,100
Dec 07, 2022	36.15	36.78	34.90	35.92	35.92	1,362,000
Dec 06, 2022	36.51	36.85	35.66	36.09	36.09	1,680,900
Dec 05, 2022	37.60	37.74	36.29	36.52	36.52	2,439,800
Dec 02, 2022	35.71	38.51	35.29	37.90	37.90	4,572,000
Dec 01, 2022	30.33	32.87	30.31	32.51	32.51	3,087,700
Nov 30, 2022	28.12	30.90	28.00	30.74	30.74	2,445,200
Nov 29, 2022	28.75	28.86	28.21	28.36	28.36	1,490,900
Nov 28, 2022	28.64	29.22	28.42	28.56	28.56	1,366,800
Nov 25, 2022	28.73	29.19	28.19	28.87	28.87	394,800
Nov 23, 2022	27.69	29.39	27.33	29.07	29.07	1,087,200
Nov 22, 2022	28.29	28.29	27.19	27.73	27.73	994,900
Nov 21, 2022	28.02	28.46	27.63	28.28	28.28	922,300
Nov 18, 2022	29.87	29.87	28.20	28.37	28.37	1,449,200
Nov 17, 2022	29.21	29.40	28.42	28.81	28.81	1,262,800
Nov 16, 2022	31.45	31.55	30.01	30.34	30.34	1,262,900
Nov 15, 2022	32.72	33.26	31.84	32.08	32.08	1,799,700
Nov 14, 2022	32.61	32.64	29.88	31.04	31.04	1,214,900
Nov 11, 2022	30.01	32.27	29.69	31.47	31.47	1,391,100
Nov 10, 2022	28.06	29.76	27.58	29.73	29.73	1,445,000
Nov 09, 2022	26.31	26.31	25.58	25.93	25.93	2,034,300
Nov 08, 2022	26.09	27.57	25.15	26.80	26.80	1,873,800
Nov 07, 2022	26.49	26.55	25.09	25.99	25.99	2,368,600
Nov 04, 2022	30.90	30.97	26.06	26.51	26.51	2,869,800
Nov 03, 2022	31.01	31.99	30.30	31.05	31.05	1,509,200
Nov 02, 2022	34.36	34.36	31.29	31.33	31.33	1,225,200
Nov 01, 2022	36.05	36.17	34.45	34.63	34.63	1,045,700
Oct 31, 2022	34.44	35.42	34.17	34.92	34.92	932,600
Oct 28, 2022	34.70	35.43	33.27	34.85	34.85	738,000
Oct 27, 2022	34.79	36.17	34.60	35.09	35.09	1,441,000
Oct 26, 2022	33.78	35.57	33.42	34.26	34.26	735,200
Oct 25, 2022	33.28	35.13	33.15	34.83	34.83	844,100
Oct 24, 2022	32.31	32.93	30.80	32.84	32.84	822,500
Oct 21, 2022	31.66	32.40	30.69	32.18	32.18	811,600
Oct 20, 2022	31.49	33.59	31.45	31.92	31.92	1,054,200
Oct 19, 2022	33.12	33.65	31.51	31.68	31.68	695,500
Oct 18, 2022	34.29	35.08	33.58	33.96	33.96	1,267,600
Oct 17, 2022	32.68	33.10	32.48	32.84	32.84	1,038,200
Oct 14, 2022	33.88	34.14	31.53	31.67	31.67	1,234,900
Oct 13, 2022	31.96	33.62	30.96	33.16	33.16	1,179,000
Oct 12, 2022	32.87	33.25	31.76	32.97	32.97	828,900
Oct 11, 2022	33.51	33.72	31.51	32.85	32.85	1,372,100
Oct 10, 2022	36.26	36.26	33.12	33.74	33.74	1,029,900
Oct 07, 2022	35.99	36.77	35.43	36.18	36.18	1,328,700
Oct 06, 2022	37.36	38.38	37.20	37.45	37.45	849,000
Oct 05, 2022	36.72	37.79	36.48	37.54	37.54	1,117,400
Oct 04, 2022	36.45	37.88	36.45	37.48	37.48	1,858,000
Oct 03, 2022	35.07	35.79	34.01	35.46	35.46	1,231,700
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,674.22-40.26(-0.19%)

S&P 5004,040.83-29.73(-0.73%)

DOW33,928.71-49.37(-0.15%)

CAD/USD0.7493-0.0022(-0.2960%)

CRUDE OIL79.25-0.43(-0.54%)

BTC-CAD30,936.93-650.21(-2.06%)

STOCKS VOLATILE, SWING BACK LOWER AS BIG WEEK KICKS OFF

Smartsheet Inc. (SMAR)

S&P/TSX
20,674.22
-40.26(-0.19%)

S&P 500
4,040.83
-29.73(-0.73%)

DOW
33,928.71
-49.37(-0.15%)

CAD/USD
0.7493
-0.0022(-0.2960%)

CRUDE OIL
79.25
-0.43(-0.54%)

BTC-CAD
30,936.93
-650.21(-2.06%)