UK Markets close in 4 hrs 9 mins

Smartsheet Inc. (SMAR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.36-0.20 (-0.70%)
At close: 04:00PM EST
28.20 -0.16 (-0.56%)
After hours: 04:21PM EST
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2022------
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
02 Sept 202232.8335.0432.3934.1634.166,193,100
01 Sept 202232.0132.2230.3330.8230.823,177,100
31 Aug 202233.7534.0832.7333.2733.271,732,300
30 Aug 202233.7734.1632.5033.0833.081,134,300
29 Aug 202233.4034.2433.1433.1933.191,136,100
26 Aug 202235.1135.5033.1033.9733.971,570,200
25 Aug 202234.7535.5534.5035.3435.34661,700
24 Aug 202234.3735.3534.3134.6134.61756,200
23 Aug 202234.5535.6933.9934.0834.081,046,700
22 Aug 202234.1534.7733.5734.2534.25897,200
19 Aug 202236.0036.0134.5935.0335.03953,600
18 Aug 202236.2336.8536.1736.5536.55654,900
17 Aug 202236.4636.8435.7936.4036.40877,200
16 Aug 202237.5237.5636.0837.4137.411,271,900
15 Aug 202237.3938.2337.0238.0238.021,877,800
12 Aug 202236.6537.5436.2537.3337.331,205,000
11 Aug 202238.7538.8835.5335.8335.832,191,900
10 Aug 202237.2238.8536.7038.1838.181,671,900
09 Aug 202235.3635.5934.5435.3935.391,239,000
08 Aug 202235.2937.3835.1236.1136.111,544,600
05 Aug 202233.3034.9932.8334.5834.581,228,600
04 Aug 202233.8034.4133.5034.0934.092,269,100
03 Aug 202231.6734.0831.6733.9333.931,180,000
02 Aug 202229.7531.6929.7531.2531.25843,700
01 Aug 202229.5730.9229.1930.3630.361,033,000
29 Jul 202230.1130.2529.4030.0630.061,044,600
28 Jul 202229.6430.4228.9830.1930.19927,500
27 Jul 202229.4330.1628.9829.9629.961,444,500
26 Jul 202230.1530.2028.3328.4628.461,238,500
25 Jul 202231.2331.2329.8330.3930.391,301,600
22 Jul 202233.4233.8730.8431.3631.36826,500
21 Jul 202232.9633.6632.4933.4933.49900,500
20 Jul 202230.9233.1530.9233.0633.061,981,000
19 Jul 202231.0331.3529.8130.6330.63876,200
18 Jul 202230.9831.7730.3830.5830.581,529,000
15 Jul 202230.4730.6929.7330.5030.501,017,800
14 Jul 202230.7330.8829.6129.9529.95912,300
13 Jul 202230.3831.8329.6631.0031.001,139,800
12 Jul 202233.6134.1531.0031.1931.191,327,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...