UK markets close in 4 hours 36 minutes

Smartsheet Inc. (SMAR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.45+0.94 (+2.16%)
At close: 04:00PM EDT
44.45 0.00 (0.00%)
Pre-market: 04:09AM EDT
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202443.7144.5343.5944.4544.45791,058
12 Jul 202443.0843.8442.9743.5143.51692,500
11 Jul 202443.6044.2742.9443.0943.09833,500
10 Jul 202443.0043.6242.4443.2343.231,179,400
09 Jul 202443.7243.8642.5842.9542.951,105,100
08 Jul 202443.7544.0243.2843.7343.73949,200
05 Jul 202443.1144.1343.1043.7543.75786,200
03 Jul 202443.4043.9943.1543.2143.21916,600
02 Jul 202444.6044.9143.7344.1144.11914,800
01 Jul 202444.0744.5843.8144.5044.501,040,400
28 Jun 202443.6944.6843.5144.0844.081,700,500
27 Jun 202442.9943.9942.8343.5643.561,110,800
26 Jun 202442.4443.0842.3242.8642.861,121,200
25 Jun 202441.6842.5141.2442.3442.341,177,000
24 Jun 202442.3342.6941.4841.5141.51954,900
21 Jun 202441.4142.7141.1942.6942.693,865,600
20 Jun 202441.3241.3840.7041.2441.241,335,000
18 Jun 202441.7142.0440.9541.2441.241,438,800
17 Jun 202441.4142.0641.1941.8741.871,436,200
14 Jun 202441.8942.1041.4541.7841.781,141,200
13 Jun 202443.5443.7441.9141.9341.931,278,900
12 Jun 202444.5045.0843.3943.4243.421,755,000
11 Jun 202443.4244.1143.1144.0044.001,520,100
10 Jun 202443.9444.0843.3043.3943.392,350,800
07 Jun 202444.2744.6443.5144.2944.291,889,600
06 Jun 202443.9945.3442.6344.2744.277,377,100
05 Jun 202438.4138.4137.1937.7837.782,289,900
04 Jun 202437.3038.6537.2237.6137.612,822,700
03 Jun 202437.5337.6136.8137.4237.422,617,100
31 May 202437.4437.7236.5637.0037.002,347,200
30 May 202438.7938.7936.9437.0937.092,243,700
29 May 202438.5239.2938.5039.2539.25910,200
28 May 202439.5539.6538.8839.2939.29790,800
24 May 202440.4640.4639.5739.6839.68885,700
23 May 202441.7941.7940.5040.7340.73644,200
22 May 202441.6742.0841.4541.6741.67846,300
21 May 202441.5641.8241.4141.6541.65671,200
20 May 202442.0842.1141.6041.9141.91957,100
17 May 202442.0042.4241.8242.0342.031,085,000
16 May 202441.5142.0741.2641.9441.941,094,900
15 May 202441.9242.2241.2041.4941.491,164,400
14 May 202440.5140.9940.1240.8740.871,702,000
13 May 202440.3240.8040.0640.2040.201,239,000
10 May 202439.0140.3438.9140.0740.071,539,200
09 May 202438.9839.3738.7338.8438.841,254,100
08 May 202439.1139.2238.5638.8838.881,290,200
07 May 202439.0939.7638.7639.6539.65894,300
06 May 202438.7539.3138.4439.2539.25944,400
03 May 202438.9239.2938.3738.5838.58987,000
02 May 202438.7640.0137.8938.3938.391,739,000
01 May 202437.9439.5237.8138.4838.481,339,000
30 Apr 202438.1238.7437.8337.8337.831,454,500
29 Apr 202438.5238.5637.9538.3438.341,042,900
26 Apr 202438.3738.9838.1338.2838.281,005,500
25 Apr 202437.4838.1037.1438.0838.08867,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...