UK markets close in 1 hour 3 minutes

Smartsheet Inc. (SMAR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.79-0.65 (-1.89%)
As of 10:27AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 202234.4035.2533.6733.7933.79229,514
05 Jul 202231.8134.4731.2234.4434.442,090,800
01 Jul 202231.4232.3630.7932.2432.241,095,600
30 Jun 202230.7131.6629.9231.4331.432,437,400
29 Jun 202231.5331.7530.6431.3731.372,285,500
28 Jun 202231.8832.3031.0731.3231.322,132,700
27 Jun 202234.6734.9031.8632.0032.002,123,200
24 Jun 202232.2134.8332.1334.7634.763,511,400
23 Jun 202230.3632.2230.3231.6131.613,992,700
22 Jun 202229.3131.0129.3130.0730.073,699,000
21 Jun 202228.7730.6728.7529.9129.915,973,900
17 Jun 202227.5128.9527.5128.2728.274,428,500
16 Jun 202229.2229.4927.0527.4527.453,997,300
15 Jun 202230.1430.4928.8930.1230.123,200,300
14 Jun 202229.6630.6328.9829.4929.491,820,200
13 Jun 202231.1631.3929.0129.4429.442,877,000
10 Jun 202235.1235.2532.1532.4532.453,096,600
09 Jun 202237.8638.0335.6935.8035.802,969,200
08 Jun 202237.2438.7136.8437.7637.764,813,700
07 Jun 202238.5840.9338.3440.5840.584,806,500
06 Jun 202238.7539.5137.8139.1439.142,097,400
03 Jun 202238.3739.5437.5238.0738.071,587,400
02 Jun 202236.1639.9536.1639.3639.362,174,100
01 Jun 202236.0138.4135.7636.2336.232,079,300
31 May 202237.1937.6235.1635.6535.651,932,700
27 May 202235.9937.3535.7137.1937.191,119,900
26 May 202233.9235.7533.6135.0935.091,099,700
25 May 202233.2834.9433.2634.5334.532,253,500
24 May 202235.0235.0633.2533.4733.471,726,700
23 May 202236.1336.4034.2535.6935.691,690,300
20 May 202237.4837.7534.6536.2736.271,812,300
19 May 202235.3938.2335.0636.6936.693,489,500
18 May 202236.7137.2834.7735.2535.253,133,400
17 May 202239.2639.7036.4837.2837.283,204,400
16 May 202240.8641.7537.8438.1238.124,683,900
13 May 202239.5541.5438.9841.5141.512,248,300
12 May 202236.3838.8235.4337.8937.892,198,700
11 May 202238.9040.2636.5737.0237.021,917,100
10 May 202241.2442.2038.0739.4939.492,034,700
09 May 202242.4843.1239.2839.8339.831,442,200
06 May 202245.6645.6641.8843.6643.661,902,500
05 May 202249.0049.0045.3346.1446.14919,900
04 May 202248.7850.2745.5150.0050.001,228,700
03 May 202249.3350.2348.3848.7348.73822,700
02 May 202248.0049.9547.0449.8449.84838,100
29 Apr 202250.5252.1348.2448.3348.33696,200
28 Apr 202249.6251.7148.4551.0151.01901,600
27 Apr 202249.7051.2148.2348.9248.921,174,400
26 Apr 202250.8750.8747.9749.4849.481,241,500
25 Apr 202248.6450.8448.6150.8150.811,263,300
22 Apr 202249.7150.3748.0849.0549.051,056,300
21 Apr 202252.2653.3849.2149.2949.29924,500
20 Apr 202254.0554.0551.4451.4951.49877,400
19 Apr 202252.0555.3451.4953.9653.961,087,900
18 Apr 202251.7552.0549.9951.6451.641,087,800
14 Apr 202255.2755.2752.2452.2652.261,507,300
13 Apr 202252.9956.0352.0255.5855.581,087,400
12 Apr 202254.4155.9352.2652.6452.641,230,200
11 Apr 202250.4554.0449.7353.4953.491,128,700
08 Apr 202252.4352.6951.0451.3751.37547,900
07 Apr 202252.3053.8351.2252.5952.59946,800
06 Apr 202254.1954.4951.4452.7052.701,755,500
05 Apr 202257.4157.4154.7655.5155.51818,300
04 Apr 202255.9758.2255.9657.4557.451,386,000
01 Apr 202255.2556.5854.9455.6055.60842,000
31 Mar 202256.0056.3954.5754.7854.781,154,400
30 Mar 202256.0557.5355.0856.1256.121,231,600
29 Mar 202255.4757.6955.4656.8856.881,278,100
28 Mar 202253.4155.2052.6954.3854.381,642,900
25 Mar 202256.0756.7752.1953.3453.341,775,100
24 Mar 202255.0056.3154.6456.2456.242,463,000
23 Mar 202254.2856.4553.3654.8754.871,432,100
22 Mar 202253.4455.7352.9755.4355.432,572,500
21 Mar 202251.3353.5450.6053.0853.082,191,300
18 Mar 202249.1852.3149.0551.2551.252,806,000
17 Mar 202244.3949.3443.6348.5848.583,449,800
16 Mar 202243.9047.1842.0644.6644.666,163,700
15 Mar 202242.9043.9541.6543.4943.494,892,800
14 Mar 202245.8546.0242.6843.2043.201,985,500
11 Mar 202249.9250.5546.2446.4046.40769,500
10 Mar 202250.1750.6748.5749.4449.441,015,800
09 Mar 202249.8652.3949.4051.8851.881,254,100
08 Mar 202248.2549.9647.1948.3348.331,661,000
07 Mar 202250.8851.9748.2049.0149.012,250,900
04 Mar 202251.3352.7548.6150.4750.472,094,400
03 Mar 202253.2153.8750.4451.1851.181,115,300
02 Mar 202252.9353.1350.4052.7252.721,295,800
01 Mar 202253.5154.9652.1552.4352.43874,300
28 Feb 202253.3054.0651.9953.1753.171,782,600
25 Feb 202253.3154.7251.5753.0753.071,032,800
24 Feb 202246.9354.0146.6153.7853.783,919,800
23 Feb 202253.9954.4348.8448.9148.912,550,100
22 Feb 202254.4155.8853.3353.9553.951,729,800
18 Feb 202257.9058.6855.1255.4355.431,327,800
17 Feb 202260.6660.8357.6757.7057.70987,700
16 Feb 202262.3362.4959.9361.7561.75625,400
15 Feb 202263.3563.9361.7762.9962.99879,700
14 Feb 202261.2863.9460.9561.5161.51828,400
11 Feb 202265.0066.7461.0661.8761.87700,300
10 Feb 202263.1866.7262.8264.1564.151,213,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...