8 champion homes in Olympic host cities

A selection of properties in former Games cities as Paris 2024 starts

Smartsheet Inc. (SMAR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

48.40

+1.27

(+2.69%)

At close: 04:00PM EDT

48.76

+0.36

(+0.74%)

After hours:

05:47PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	47.50	49.00	47.48	48.40	48.40	1,346,300
25 Jul 2024	47.64	48.61	47.01	47.13	47.13	1,253,100
24 Jul 2024	48.12	48.50	47.25	47.40	47.40	1,000,800
23 Jul 2024	48.61	49.08	48.40	48.45	48.45	1,761,200
22 Jul 2024	48.52	48.98	48.07	48.55	48.55	1,333,100
19 Jul 2024	48.00	48.41	47.41	48.29	48.29	2,143,600
18 Jul 2024	45.35	48.81	44.87	47.81	47.81	4,852,000
17 Jul 2024	44.82	45.63	44.61	45.34	45.34	1,156,500
16 Jul 2024	44.60	45.49	44.53	45.18	45.18	1,115,500
15 Jul 2024	43.71	44.53	43.59	44.45	44.45	809,800
12 Jul 2024	43.08	43.84	42.97	43.51	43.51	692,500
11 Jul 2024	43.60	44.27	42.94	43.09	43.09	833,500
10 Jul 2024	43.00	43.62	42.44	43.23	43.23	1,179,400
09 Jul 2024	43.72	43.86	42.58	42.95	42.95	1,105,100
08 Jul 2024	43.75	44.02	43.28	43.73	43.73	949,200
05 Jul 2024	43.11	44.13	43.10	43.75	43.75	786,200
03 Jul 2024	43.40	43.99	43.15	43.21	43.21	916,600
02 Jul 2024	44.60	44.91	43.73	44.11	44.11	914,800
01 Jul 2024	44.07	44.58	43.81	44.50	44.50	1,040,400
28 Jun 2024	43.69	44.68	43.51	44.08	44.08	1,700,500
27 Jun 2024	42.99	43.99	42.83	43.56	43.56	1,110,800
26 Jun 2024	42.44	43.08	42.32	42.86	42.86	1,121,200
25 Jun 2024	41.68	42.51	41.24	42.34	42.34	1,177,000
24 Jun 2024	42.33	42.69	41.48	41.51	41.51	954,900
21 Jun 2024	41.41	42.71	41.19	42.69	42.69	3,865,600
20 Jun 2024	41.32	41.38	40.70	41.24	41.24	1,335,000
18 Jun 2024	41.71	42.04	40.95	41.24	41.24	1,438,800
17 Jun 2024	41.41	42.06	41.19	41.87	41.87	1,436,200
14 Jun 2024	41.89	42.10	41.45	41.78	41.78	1,141,200
13 Jun 2024	43.54	43.74	41.91	41.93	41.93	1,278,900
12 Jun 2024	44.50	45.08	43.39	43.42	43.42	1,755,000
11 Jun 2024	43.42	44.11	43.11	44.00	44.00	1,520,100
10 Jun 2024	43.94	44.08	43.30	43.39	43.39	2,350,800
07 Jun 2024	44.27	44.64	43.51	44.29	44.29	1,889,600
06 Jun 2024	43.99	45.34	42.63	44.27	44.27	7,377,100
05 Jun 2024	38.41	38.41	37.19	37.78	37.78	2,289,900
04 Jun 2024	37.30	38.65	37.22	37.61	37.61	2,822,700
03 Jun 2024	37.53	37.61	36.81	37.42	37.42	2,617,100
31 May 2024	37.44	37.72	36.56	37.00	37.00	2,347,200
30 May 2024	38.79	38.79	36.94	37.09	37.09	2,243,700
29 May 2024	38.52	39.29	38.50	39.25	39.25	910,200
28 May 2024	39.55	39.65	38.88	39.29	39.29	790,800
24 May 2024	40.46	40.46	39.57	39.68	39.68	885,700
23 May 2024	41.79	41.79	40.50	40.73	40.73	644,200
22 May 2024	41.67	42.08	41.45	41.67	41.67	846,300
21 May 2024	41.56	41.82	41.41	41.65	41.65	671,200
20 May 2024	42.08	42.11	41.60	41.91	41.91	957,100
17 May 2024	42.00	42.42	41.82	42.03	42.03	1,085,000
16 May 2024	41.51	42.07	41.26	41.94	41.94	1,094,900
15 May 2024	41.92	42.22	41.20	41.49	41.49	1,164,400
14 May 2024	40.51	40.99	40.12	40.87	40.87	1,702,000
13 May 2024	40.32	40.80	40.06	40.20	40.20	1,239,000
10 May 2024	39.01	40.34	38.91	40.07	40.07	1,539,200
09 May 2024	38.98	39.37	38.73	38.84	38.84	1,254,100
08 May 2024	39.11	39.22	38.56	38.88	38.88	1,290,200
07 May 2024	39.09	39.76	38.76	39.65	39.65	894,300
06 May 2024	38.75	39.31	38.44	39.25	39.25	944,400
03 May 2024	38.92	39.29	38.37	38.58	38.58	987,000
02 May 2024	38.76	40.01	37.89	38.39	38.39	1,739,000
01 May 2024	37.94	39.52	37.81	38.48	38.48	1,339,000
30 Apr 2024	38.12	38.74	37.83	37.83	37.83	1,454,500
29 Apr 2024	38.52	38.56	37.95	38.34	38.34	1,042,900
26 Apr 2024	38.37	38.98	38.13	38.28	38.28	1,005,500
25 Apr 2024	37.48	38.10	37.14	38.08	38.08	867,800
24 Apr 2024	38.69	38.90	38.06	38.36	38.36	999,800
23 Apr 2024	37.90	38.87	37.84	38.29	38.29	1,390,900
22 Apr 2024	37.75	38.21	37.23	37.87	37.87	1,728,500
19 Apr 2024	37.29	37.50	36.57	36.80	36.80	1,115,800
18 Apr 2024	37.64	37.78	37.14	37.42	37.42	1,181,300
17 Apr 2024	36.90	37.91	36.87	37.70	37.70	2,545,100
16 Apr 2024	36.49	36.87	36.27	36.58	36.58	1,527,000
15 Apr 2024	37.59	37.68	36.64	36.71	36.71	1,321,900
12 Apr 2024	38.28	38.37	37.63	37.67	37.67	1,169,300
11 Apr 2024	38.67	39.02	38.30	38.69	38.69	1,385,900
10 Apr 2024	38.81	38.91	37.88	38.39	38.39	1,720,500
09 Apr 2024	38.88	39.79	38.84	39.64	39.64	1,950,400
08 Apr 2024	38.55	39.15	38.29	38.73	38.73	1,389,900
05 Apr 2024	38.04	38.36	37.74	38.26	38.26	2,261,300
04 Apr 2024	38.45	39.24	38.09	38.10	38.10	1,924,000
03 Apr 2024	38.44	38.91	38.08	38.15	38.15	2,271,300
02 Apr 2024	38.00	38.92	37.58	38.75	38.75	2,153,200
01 Apr 2024	38.50	38.70	38.03	38.40	38.40	1,808,400
28 Mar 2024	38.69	38.93	38.23	38.50	38.50	1,222,400
27 Mar 2024	38.50	38.85	37.96	38.40	38.40	2,500,200
26 Mar 2024	39.53	39.62	38.09	38.10	38.10	2,503,900
25 Mar 2024	39.07	39.50	38.51	39.08	39.08	1,785,900
22 Mar 2024	39.59	39.88	39.17	39.24	39.24	1,836,400
21 Mar 2024	39.39	40.40	39.31	39.60	39.60	2,990,700
20 Mar 2024	38.50	39.00	38.27	38.85	38.85	2,441,200
19 Mar 2024	38.08	38.70	37.48	38.59	38.59	2,248,700
18 Mar 2024	37.93	38.87	36.63	38.65	38.65	3,193,500
15 Mar 2024	35.98	39.30	35.52	37.52	37.52	9,233,400
14 Mar 2024	41.12	41.38	40.02	40.30	40.30	2,823,100
13 Mar 2024	41.73	42.41	41.16	41.26	41.26	1,897,800
12 Mar 2024	42.00	42.29	41.31	41.74	41.74	1,554,900
11 Mar 2024	41.46	41.97	40.51	41.85	41.85	1,814,600
08 Mar 2024	42.00	43.03	41.31	41.34	41.34	1,980,600
07 Mar 2024	41.67	42.02	41.16	41.79	41.79	1,406,600
06 Mar 2024	42.21	42.33	41.27	41.42	41.42	795,000
05 Mar 2024	42.47	42.66	40.90	41.31	41.31	1,208,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,285.71+99.36(+1.21%)

FTSE 25021,356.30+471.95(+2.26%)

AIM779.67+6.64(+0.86%)

GBP/EUR1.1844-0.0006(-0.05%)

GBP/USD1.2873+0.0019(+0.14%)

Bitcoin GBP52,759.64+718.61(+1.38%)

8 champion homes in Olympic host cities

Smartsheet Inc. (SMAR)

FTSE 100
8,285.71
+99.36(+1.21%)

FTSE 250
21,356.30
+471.95(+2.26%)

AIM
779.67
+6.64(+0.86%)

GBP/EUR
1.1844
-0.0006(-0.05%)

GBP/USD
1.2873
+0.0019(+0.14%)

Bitcoin GBP
52,759.64
+718.61(+1.38%)