UK Markets closed

Smartsheet Inc. (SMAR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.36-0.42 (-0.96%)
At close: 04:00PM EST
43.35 -0.01 (-0.02%)
After hours: 05:52PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202343.1844.0142.9643.3643.361,899,500
26 Jan 202344.4044.9842.6943.7843.781,432,200
25 Jan 202341.3143.2739.8743.2443.241,436,500
24 Jan 202342.8944.0042.5642.7042.701,036,300
23 Jan 202342.7643.4442.1343.3843.381,110,200
20 Jan 202342.2543.0541.7242.6942.691,796,100
19 Jan 202342.2543.0041.2141.6341.63856,000
18 Jan 202343.5044.0542.1442.8342.831,299,000
17 Jan 202342.0043.4741.1543.3343.331,617,900
13 Jan 202340.0443.4040.0442.3642.362,141,300
12 Jan 202339.6440.7538.2940.6940.691,475,700
11 Jan 202338.2040.0037.6239.4739.472,021,800
10 Jan 202336.8037.7435.9437.7137.711,480,800
09 Jan 202337.0238.3336.7637.2237.221,517,200
06 Jan 202335.9736.7434.7836.4636.46921,500
05 Jan 202338.3838.3835.3435.7335.731,393,100
04 Jan 202339.4339.7038.5038.7938.791,017,100
03 Jan 202340.4240.8038.5338.8738.871,152,800
30 Dec 202238.8140.2538.8139.3639.36771,700
29 Dec 202238.2240.0937.7939.8939.89784,400
28 Dec 202237.2537.9136.6837.7337.73843,300
27 Dec 202238.3039.0837.1537.3637.36960,600
23 Dec 202239.0639.3038.0938.8138.81700,700
22 Dec 202239.6139.6638.6839.4339.43930,000
21 Dec 202240.3941.2439.0740.2540.25985,900
20 Dec 202239.0040.4638.5340.2540.25784,700
19 Dec 202241.7642.0039.1339.5339.531,375,500
16 Dec 202241.3242.2140.9342.0042.002,272,400
15 Dec 202241.4142.5840.9741.2641.261,531,300
14 Dec 202241.3642.9441.0242.5042.501,150,700
13 Dec 202242.3442.7440.6241.2941.291,686,500
12 Dec 202237.5940.6037.0940.4840.481,825,000
09 Dec 202236.6637.6336.0737.4037.401,112,300
08 Dec 202236.3937.8435.5936.8536.85806,100
07 Dec 202236.1536.7834.9035.9235.921,362,000
06 Dec 202236.5136.8535.6636.0936.091,680,900
05 Dec 202237.6037.7436.2936.5236.522,439,800
02 Dec 202235.7138.5135.2937.9037.904,572,000
01 Dec 202230.3332.8730.3132.5132.513,087,700
30 Nov 202228.1230.9028.0030.7430.742,445,200
29 Nov 202228.7528.8628.2128.3628.361,490,900
28 Nov 202228.6429.2228.4228.5628.561,366,800
25 Nov 202228.7329.1928.1928.8728.87394,800
23 Nov 202227.6929.3927.3329.0729.071,087,200
22 Nov 202228.2928.2927.1927.7327.73994,900
21 Nov 202228.0228.4627.6328.2828.28922,300
18 Nov 202229.8729.8728.2028.3728.371,449,200
17 Nov 202229.2129.4028.4228.8128.811,262,800
16 Nov 202231.4531.5530.0130.3430.341,262,900
15 Nov 202232.7233.2631.8432.0832.081,799,700
14 Nov 202232.6132.6429.8831.0431.041,214,900
11 Nov 202230.0132.2729.6931.4731.471,391,100
10 Nov 202228.0629.7627.5829.7329.731,445,000
09 Nov 202226.3126.3125.5825.9325.932,034,300
08 Nov 202226.0927.5725.1526.8026.801,873,800
07 Nov 202226.4926.5525.0925.9925.992,368,600
04 Nov 202230.9030.9726.0626.5126.512,869,800
03 Nov 202231.0131.9930.3031.0531.051,509,200
02 Nov 202234.3634.3631.2931.3331.331,225,200
01 Nov 202236.0536.1734.4534.6334.631,045,700
31 Oct 202234.4435.4234.1734.9234.92932,600
28 Oct 202234.7035.4333.2734.8534.85738,000
27 Oct 202234.7936.1734.6035.0935.091,441,000
26 Oct 202233.7835.5733.4234.2634.26735,200
25 Oct 202233.2835.1333.1534.8334.83844,100
24 Oct 202232.3132.9330.8032.8432.84822,500
21 Oct 202231.6632.4030.6932.1832.18811,600
20 Oct 202231.4933.5931.4531.9231.921,054,200
19 Oct 202233.1233.6531.5131.6831.68695,500
18 Oct 202234.2935.0833.5833.9633.961,267,600
17 Oct 202232.6833.1032.4832.8432.841,038,200
14 Oct 202233.8834.1431.5331.6731.671,234,900
13 Oct 202231.9633.6230.9633.1633.161,179,000
12 Oct 202232.8733.2531.7632.9732.97828,900
11 Oct 202233.5133.7231.5132.8532.851,372,100
10 Oct 202236.2636.2633.1233.7433.741,029,900
07 Oct 202235.9936.7735.4336.1836.181,328,700
06 Oct 202237.3638.3837.2037.4537.45849,000
05 Oct 202236.7237.7936.4837.5437.541,117,400
04 Oct 202236.4537.8836.4537.4837.481,858,000
03 Oct 202235.0735.7934.0135.4635.461,231,700
30 Sept 202234.0235.9733.9234.3634.361,659,400
29 Sept 202233.8734.7233.6734.3034.302,532,900
28 Sept 202232.5635.0132.5134.7534.751,667,700
27 Sept 202232.2832.9731.7832.3532.35968,000
26 Sept 202232.4733.5631.4831.5031.501,229,200
23 Sept 202232.6533.4631.5532.5832.582,118,600
22 Sept 202234.0034.5332.5533.2533.251,512,000
21 Sept 202235.7235.9834.2634.2934.291,085,800
20 Sept 202235.6536.4535.0735.2435.24854,500
19 Sept 202235.6136.6434.9036.0436.041,367,700
16 Sept 202236.6436.7935.9336.3136.313,602,000
15 Sept 202237.1738.7337.0037.8137.811,320,800
14 Sept 202238.0438.8837.3437.8837.881,592,800
13 Sept 202237.8139.0937.6038.2738.271,979,500
12 Sept 202238.6040.3138.0740.1540.152,828,800
09 Sept 202235.8237.7835.5337.7637.762,166,300
08 Sept 202233.0235.1932.6535.1035.102,300,300
07 Sept 202233.2533.6531.9133.5033.501,738,400
06 Sept 202234.2734.6933.2533.3933.393,081,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...