Sam Bankman-Fried ‘to break his silence’ over catastrophic FTX collapse

Founder of firm which lost billions overnight poised to speak

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2022	-	-	-	-	-	-
29 Nov 2022	28.75	28.86	28.21	28.36	28.36	1,490,900
28 Nov 2022	28.64	29.22	28.42	28.56	28.56	1,366,800
25 Nov 2022	28.73	29.19	28.19	28.87	28.87	394,800
23 Nov 2022	27.69	29.39	27.33	29.07	29.07	1,087,200
22 Nov 2022	28.29	28.29	27.19	27.73	27.73	994,900
21 Nov 2022	28.02	28.46	27.63	28.28	28.28	922,300
18 Nov 2022	29.87	29.87	28.20	28.37	28.37	1,449,200
17 Nov 2022	29.21	29.40	28.42	28.81	28.81	1,262,800
16 Nov 2022	31.45	31.55	30.01	30.34	30.34	1,262,900
15 Nov 2022	32.72	33.26	31.84	32.08	32.08	1,799,700
14 Nov 2022	32.61	32.64	29.88	31.04	31.04	1,214,900
11 Nov 2022	30.01	32.27	29.69	31.47	31.47	1,391,100
10 Nov 2022	28.06	29.76	27.58	29.73	29.73	1,445,000
09 Nov 2022	26.31	26.31	25.58	25.93	25.93	2,034,300
08 Nov 2022	26.09	27.57	25.15	26.80	26.80	1,873,800
07 Nov 2022	26.49	26.55	25.09	25.99	25.99	2,368,600
04 Nov 2022	30.90	30.97	26.06	26.51	26.51	2,869,800
03 Nov 2022	31.01	31.99	30.30	31.05	31.05	1,509,200
02 Nov 2022	34.36	34.36	31.29	31.33	31.33	1,225,200
01 Nov 2022	36.05	36.17	34.45	34.63	34.63	1,045,700
31 Oct 2022	34.44	35.42	34.17	34.92	34.92	932,600
28 Oct 2022	34.70	35.43	33.27	34.85	34.85	738,000
27 Oct 2022	34.79	36.17	34.60	35.09	35.09	1,441,000
26 Oct 2022	33.78	35.57	33.42	34.26	34.26	735,200
25 Oct 2022	33.28	35.13	33.15	34.83	34.83	844,100
24 Oct 2022	32.31	32.93	30.80	32.84	32.84	822,500
21 Oct 2022	31.66	32.40	30.69	32.18	32.18	811,600
20 Oct 2022	31.49	33.59	31.45	31.92	31.92	1,054,200
19 Oct 2022	33.12	33.65	31.51	31.68	31.68	695,500
18 Oct 2022	34.29	35.08	33.58	33.96	33.96	1,267,600
17 Oct 2022	32.68	33.10	32.48	32.84	32.84	1,038,200
14 Oct 2022	33.88	34.14	31.53	31.67	31.67	1,234,900
13 Oct 2022	31.96	33.62	30.96	33.16	33.16	1,179,000
12 Oct 2022	32.87	33.25	31.76	32.97	32.97	828,900
11 Oct 2022	33.51	33.72	31.51	32.85	32.85	1,372,100
10 Oct 2022	36.26	36.26	33.12	33.74	33.74	1,029,900
07 Oct 2022	35.99	36.77	35.43	36.18	36.18	1,328,700
06 Oct 2022	37.36	38.38	37.20	37.45	37.45	849,000
05 Oct 2022	36.72	37.79	36.48	37.54	37.54	1,117,400
04 Oct 2022	36.45	37.88	36.45	37.48	37.48	1,858,000
03 Oct 2022	35.07	35.79	34.01	35.46	35.46	1,231,700
30 Sept 2022	34.02	35.97	33.92	34.36	34.36	1,659,400
29 Sept 2022	33.87	34.72	33.67	34.30	34.30	2,532,900
28 Sept 2022	32.56	35.01	32.51	34.75	34.75	1,667,700
27 Sept 2022	32.28	32.97	31.78	32.35	32.35	968,000
26 Sept 2022	32.47	33.56	31.48	31.50	31.50	1,229,200
23 Sept 2022	32.65	33.46	31.55	32.58	32.58	2,118,600
22 Sept 2022	34.00	34.53	32.55	33.25	33.25	1,512,000
21 Sept 2022	35.72	35.98	34.26	34.29	34.29	1,085,800
20 Sept 2022	35.65	36.45	35.07	35.24	35.24	854,500
19 Sept 2022	35.61	36.64	34.90	36.04	36.04	1,367,700
16 Sept 2022	36.64	36.79	35.93	36.31	36.31	3,602,000
15 Sept 2022	37.17	38.73	37.00	37.81	37.81	1,320,800
14 Sept 2022	38.04	38.88	37.34	37.88	37.88	1,592,800
13 Sept 2022	37.81	39.09	37.60	38.27	38.27	1,979,500
12 Sept 2022	38.60	40.31	38.07	40.15	40.15	2,828,800
09 Sept 2022	35.82	37.78	35.53	37.76	37.76	2,166,300
08 Sept 2022	33.02	35.19	32.65	35.10	35.10	2,300,300
07 Sept 2022	33.25	33.65	31.91	33.50	33.50	1,738,400
06 Sept 2022	34.27	34.69	33.25	33.39	33.39	3,081,200
02 Sept 2022	32.83	35.04	32.39	34.16	34.16	6,193,100
01 Sept 2022	32.01	32.22	30.33	30.82	30.82	3,177,100
31 Aug 2022	33.75	34.08	32.73	33.27	33.27	1,732,300
30 Aug 2022	33.77	34.16	32.50	33.08	33.08	1,134,300
29 Aug 2022	33.40	34.24	33.14	33.19	33.19	1,136,100
26 Aug 2022	35.11	35.50	33.10	33.97	33.97	1,570,200
25 Aug 2022	34.75	35.55	34.50	35.34	35.34	661,700
24 Aug 2022	34.37	35.35	34.31	34.61	34.61	756,200
23 Aug 2022	34.55	35.69	33.99	34.08	34.08	1,046,700
22 Aug 2022	34.15	34.77	33.57	34.25	34.25	897,200
19 Aug 2022	36.00	36.01	34.59	35.03	35.03	953,600
18 Aug 2022	36.23	36.85	36.17	36.55	36.55	654,900
17 Aug 2022	36.46	36.84	35.79	36.40	36.40	877,200
16 Aug 2022	37.52	37.56	36.08	37.41	37.41	1,271,900
15 Aug 2022	37.39	38.23	37.02	38.02	38.02	1,877,800
12 Aug 2022	36.65	37.54	36.25	37.33	37.33	1,205,000
11 Aug 2022	38.75	38.88	35.53	35.83	35.83	2,191,900
10 Aug 2022	37.22	38.85	36.70	38.18	38.18	1,671,900
09 Aug 2022	35.36	35.59	34.54	35.39	35.39	1,239,000
08 Aug 2022	35.29	37.38	35.12	36.11	36.11	1,544,600
05 Aug 2022	33.30	34.99	32.83	34.58	34.58	1,228,600
04 Aug 2022	33.80	34.41	33.50	34.09	34.09	2,269,100
03 Aug 2022	31.67	34.08	31.67	33.93	33.93	1,180,000
02 Aug 2022	29.75	31.69	29.75	31.25	31.25	843,700
01 Aug 2022	29.57	30.92	29.19	30.36	30.36	1,033,000
29 Jul 2022	30.11	30.25	29.40	30.06	30.06	1,044,600
28 Jul 2022	29.64	30.42	28.98	30.19	30.19	927,500
27 Jul 2022	29.43	30.16	28.98	29.96	29.96	1,444,500
26 Jul 2022	30.15	30.20	28.33	28.46	28.46	1,238,500
25 Jul 2022	31.23	31.23	29.83	30.39	30.39	1,301,600
22 Jul 2022	33.42	33.87	30.84	31.36	31.36	826,500
21 Jul 2022	32.96	33.66	32.49	33.49	33.49	900,500
20 Jul 2022	30.92	33.15	30.92	33.06	33.06	1,981,000
19 Jul 2022	31.03	31.35	29.81	30.63	30.63	876,200
18 Jul 2022	30.98	31.77	30.38	30.58	30.58	1,529,000
15 Jul 2022	30.47	30.69	29.73	30.50	30.50	1,017,800
14 Jul 2022	30.73	30.88	29.61	29.95	29.95	912,300
13 Jul 2022	30.38	31.83	29.66	31.00	31.00	1,139,800
12 Jul 2022	33.61	34.15	31.00	31.19	31.19	1,327,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,565.06+53.06(+0.71%)

FTSE 25019,212.59+26.43(+0.14%)

AIM847.01+2.79(+0.33%)

GBP/EUR1.1587+0.0020(+0.17%)

GBP/USD1.2010+0.0060(+0.5044%)

BTC-GBP14,058.16+255.42(+1.85%)

Sam Bankman-Fried ‘to break his silence’ over catastrophic FTX collapse

Smartsheet Inc. (SMAR)

FTSE 100
7,565.06
+53.06(+0.71%)

FTSE 250
19,212.59
+26.43(+0.14%)

AIM
847.01
+2.79(+0.33%)

GBP/EUR
1.1587
+0.0020(+0.17%)

GBP/USD
1.2010
+0.0060(+0.5044%)

BTC-GBP
14,058.16
+255.42(+1.85%)