UK markets close in 7 hours 18 minutes

Smartsheet Inc. (SMAR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.36+0.07 (+0.18%)
At close: 04:00PM EDT
38.35 -0.01 (-0.03%)
After hours: 06:42PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202438.6938.9038.0638.3638.36999,800
23 Apr 202437.9038.8737.8438.2938.291,390,900
22 Apr 202437.7538.2137.2337.8737.871,728,500
19 Apr 202437.2937.5036.5736.8036.801,115,800
18 Apr 202437.6437.7837.1437.4237.421,181,300
17 Apr 202436.9037.9136.8737.7037.702,545,100
16 Apr 202436.4936.8736.2736.5836.581,527,000
15 Apr 202437.5937.6836.6436.7136.711,321,900
12 Apr 202438.2838.3737.6337.6737.671,169,300
11 Apr 202438.6739.0238.3038.6938.691,385,900
10 Apr 202438.8138.9137.8838.3938.391,720,500
09 Apr 202438.8839.7938.8439.6439.641,950,400
08 Apr 202438.5539.1538.2938.7338.731,389,900
05 Apr 202438.0438.3637.7438.2638.262,261,300
04 Apr 202438.4539.2438.0938.1038.101,924,000
03 Apr 202438.4438.9138.0838.1538.152,271,300
02 Apr 202438.0038.9237.5838.7538.752,153,200
01 Apr 202438.5038.7038.0338.4038.401,808,400
28 Mar 202438.6938.9338.2338.5038.501,222,400
27 Mar 202438.5038.8537.9638.4038.402,500,200
26 Mar 202439.5339.6238.0938.1038.102,503,900
25 Mar 202439.0739.5038.5139.0839.081,785,900
22 Mar 202439.5939.8839.1739.2439.241,836,400
21 Mar 202439.3940.4039.3139.6039.602,990,700
20 Mar 202438.5039.0038.2738.8538.852,441,200
19 Mar 202438.0838.7037.4838.5938.592,248,700
18 Mar 202437.9338.8736.6338.6538.653,193,500
15 Mar 202435.9839.3035.5237.5237.529,233,400
14 Mar 202441.1241.3840.0240.3040.302,823,100
13 Mar 202441.7342.4141.1641.2641.261,897,800
12 Mar 202442.0042.2941.3141.7441.741,554,900
11 Mar 202441.4641.9740.5141.8541.851,814,600
08 Mar 202442.0043.0341.3141.3441.341,980,600
07 Mar 202441.6742.0241.1641.7941.791,406,600
06 Mar 202442.2142.3341.2741.4241.42795,000
05 Mar 202442.4742.6640.9041.3141.311,208,100
04 Mar 202443.3543.6342.6343.5043.50893,700
01 Mar 202442.2843.2441.3743.0043.001,689,900
29 Feb 202441.9842.4941.6842.2142.211,345,700
28 Feb 202442.0142.3441.7141.9541.95752,400
27 Feb 202442.2442.6842.0042.4442.441,126,000
26 Feb 202440.9142.8140.7142.0642.061,192,500
23 Feb 202442.1042.7341.8442.0442.041,302,300
22 Feb 202442.4842.5841.5042.0342.031,155,200
21 Feb 202442.1042.9741.2441.4641.461,905,600
20 Feb 202443.2143.6442.7243.5543.551,037,600
16 Feb 202444.6945.0343.6943.7143.711,407,900
15 Feb 202446.1446.1444.9745.2445.24833,000
14 Feb 202445.4946.1745.0045.6845.681,251,300
13 Feb 202444.8245.7344.4944.7844.781,137,000
12 Feb 202447.6547.8046.4546.5446.54975,300
09 Feb 202446.8248.3546.4247.9247.921,180,800
08 Feb 202445.5846.9345.2646.3646.36815,500
07 Feb 202445.6646.2445.0845.5445.54934,200
06 Feb 202445.1345.4244.3345.2245.22697,100
05 Feb 202444.6944.9443.8644.7944.79884,200
02 Feb 202444.4345.1344.1945.0945.091,175,400
01 Feb 202445.0345.7144.3044.7544.751,271,600
31 Jan 202446.0546.0544.5944.9744.971,403,100
30 Jan 202447.6847.7446.1946.6046.60912,000
29 Jan 202445.8547.3745.8547.3747.371,055,700
26 Jan 202445.7146.5445.7145.7545.751,078,200
25 Jan 202446.7347.0145.5245.9945.99756,000
24 Jan 202446.8847.3945.9146.4146.411,710,700
23 Jan 202446.6346.8945.8946.4446.44928,300
22 Jan 202446.8547.6245.9946.2546.251,839,800
19 Jan 202446.1046.1744.9346.1546.15969,600
18 Jan 202447.3047.5345.1945.8345.831,468,000
17 Jan 202447.3747.5145.5246.7846.781,857,800
16 Jan 202447.8348.0147.1747.8347.831,139,700
12 Jan 202448.7649.4248.2948.3248.32933,200
11 Jan 202449.0749.4247.9248.5748.57906,100
10 Jan 202447.5048.1246.5648.0948.09706,500
09 Jan 202445.8847.2845.7946.9446.941,310,000
08 Jan 202444.7546.2344.4346.0446.04890,100
05 Jan 202443.6344.8943.6344.2844.28853,400
04 Jan 202444.2344.7044.0344.0644.061,190,300
03 Jan 202445.5646.3144.5544.5844.581,131,700
02 Jan 202447.1047.2846.0446.6146.611,935,700
29 Dec 202348.3348.9647.7747.8247.82887,900
28 Dec 202348.3148.4347.9448.2748.27777,000
27 Dec 202348.1648.5747.8048.4248.421,156,200
26 Dec 202347.6548.1747.2148.0748.07821,600
22 Dec 202347.8448.1347.3447.6647.661,088,700
21 Dec 202347.2047.8146.4947.6547.651,133,700
20 Dec 202347.3948.1546.4646.5046.501,204,900
19 Dec 202346.8247.3846.5647.2447.24963,400
18 Dec 202346.9747.0645.9146.5246.521,416,800
15 Dec 202345.2046.6844.6046.5746.572,093,300
14 Dec 202346.0046.6044.5045.1445.141,632,800
13 Dec 202343.9645.9843.1945.5045.502,388,100
12 Dec 202345.1445.2143.4643.9943.991,639,500
11 Dec 202343.8245.5243.7045.1645.161,719,900
08 Dec 202345.3847.1042.7644.1644.164,096,200
07 Dec 202344.3345.2543.3544.8944.892,916,400
06 Dec 202344.9945.1944.2244.7444.741,686,700
05 Dec 202344.4945.9644.3645.2645.261,960,800
04 Dec 202344.1845.0243.6944.7144.711,544,000
01 Dec 202342.7844.4942.6144.4844.482,216,700
30 Nov 202342.4942.9241.5242.3842.381,278,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...