Six ways to bring down costs on rising mortgage rates

Find out how to prepare for, and combat, mortgage rates going up

Smartsheet Inc. (SMAR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

46.43

+0.03

(+0.06%)

At close: 04:00PM EDT

46.43

0.00

(0.00%)

After hours:

04:31PM EDT

Time period:

20 Mar 2022 - 20 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Mar 2023	46.71	47.35	45.40	46.43	46.43	1,010,502
17 Mar 2023	45.87	46.83	45.03	46.40	46.40	1,657,800
16 Mar 2023	45.29	46.59	43.75	46.30	46.30	3,086,400
15 Mar 2023	43.28	45.26	41.94	45.13	45.13	6,421,800
14 Mar 2023	40.76	41.11	37.09	38.32	38.32	4,474,500
13 Mar 2023	39.04	40.46	38.21	39.74	39.74	2,255,800
10 Mar 2023	42.00	42.19	39.20	39.66	39.66	2,445,200
09 Mar 2023	44.95	45.46	42.84	43.11	43.11	1,102,700
08 Mar 2023	44.90	45.12	43.97	44.77	44.77	823,600
07 Mar 2023	44.65	45.53	44.38	44.90	44.90	909,100
06 Mar 2023	45.60	46.08	44.43	44.48	44.48	679,700
03 Mar 2023	44.70	45.57	44.30	45.28	45.28	862,900
02 Mar 2023	42.80	44.33	42.58	44.21	44.21	921,600
01 Mar 2023	44.30	44.98	43.36	43.37	43.37	1,259,500
28 Feb 2023	43.29	44.67	43.29	44.02	44.02	1,168,900
27 Feb 2023	43.41	43.72	42.97	43.41	43.41	786,100
24 Feb 2023	42.50	43.23	42.09	43.07	43.07	845,300
23 Feb 2023	44.18	44.38	43.06	43.72	43.72	914,900
22 Feb 2023	43.31	43.67	42.65	43.33	43.33	792,900
21 Feb 2023	42.20	43.15	42.00	42.52	42.52	1,003,600
17 Feb 2023	43.96	44.03	42.75	43.33	43.33	1,223,600
16 Feb 2023	44.47	45.51	44.07	44.09	44.09	1,407,500
15 Feb 2023	45.41	46.55	44.75	46.44	46.44	1,050,900
14 Feb 2023	42.72	45.59	42.31	45.52	45.52	1,420,200
13 Feb 2023	42.40	44.54	42.32	43.11	43.11	1,214,600
10 Feb 2023	43.18	43.41	41.46	41.82	41.82	1,984,100
09 Feb 2023	46.00	46.35	43.75	43.94	43.94	1,895,500
08 Feb 2023	46.25	46.55	44.84	45.13	45.13	573,900
07 Feb 2023	44.40	46.52	43.33	46.18	46.18	1,194,900
06 Feb 2023	44.39	45.67	44.15	44.49	44.49	1,361,800
03 Feb 2023	45.04	46.40	44.77	45.32	45.32	1,545,900
02 Feb 2023	46.03	48.45	46.03	47.62	47.62	1,730,100
01 Feb 2023	43.41	45.52	42.87	45.04	45.04	1,264,000
31 Jan 2023	42.09	43.39	42.09	43.21	43.21	838,000
30 Jan 2023	42.65	42.65	41.51	41.78	41.78	740,600
27 Jan 2023	43.18	44.01	42.96	43.36	43.36	1,899,500
26 Jan 2023	44.40	44.98	42.69	43.78	43.78	1,432,200
25 Jan 2023	41.31	43.27	39.87	43.24	43.24	1,436,500
24 Jan 2023	42.89	44.00	42.56	42.70	42.70	1,036,500
23 Jan 2023	42.76	43.44	42.13	43.38	43.38	1,110,200
20 Jan 2023	42.25	43.05	41.72	42.69	42.69	1,796,100
19 Jan 2023	42.25	43.00	41.21	41.63	41.63	856,000
18 Jan 2023	43.50	44.05	42.14	42.83	42.83	1,299,000
17 Jan 2023	42.00	43.47	41.15	43.33	43.33	1,617,900
13 Jan 2023	40.04	43.40	40.04	42.36	42.36	2,141,300
12 Jan 2023	39.64	40.75	38.29	40.69	40.69	1,475,700
11 Jan 2023	38.20	40.00	37.62	39.47	39.47	2,021,800
10 Jan 2023	36.80	37.74	35.94	37.71	37.71	1,480,800
09 Jan 2023	37.02	38.33	36.76	37.22	37.22	1,517,200
06 Jan 2023	35.97	36.74	34.78	36.46	36.46	921,500
05 Jan 2023	38.38	38.38	35.34	35.73	35.73	1,393,100
04 Jan 2023	39.43	39.70	38.50	38.79	38.79	1,017,100
03 Jan 2023	40.42	40.80	38.53	38.87	38.87	1,152,800
30 Dec 2022	38.81	40.25	38.81	39.36	39.36	771,700
29 Dec 2022	38.22	40.09	37.79	39.89	39.89	784,400
28 Dec 2022	37.25	37.91	36.68	37.73	37.73	843,300
27 Dec 2022	38.30	39.08	37.15	37.36	37.36	960,600
23 Dec 2022	39.06	39.30	38.09	38.81	38.81	700,700
22 Dec 2022	39.61	39.66	38.68	39.43	39.43	930,000
21 Dec 2022	40.39	41.24	39.07	40.25	40.25	985,900
20 Dec 2022	39.00	40.46	38.53	40.25	40.25	784,700
19 Dec 2022	41.76	42.00	39.13	39.53	39.53	1,375,500
16 Dec 2022	41.32	42.21	40.93	42.00	42.00	2,272,400
15 Dec 2022	41.41	42.58	40.97	41.26	41.26	1,531,300
14 Dec 2022	41.36	42.94	41.02	42.50	42.50	1,150,700
13 Dec 2022	42.34	42.74	40.62	41.29	41.29	1,686,500
12 Dec 2022	37.59	40.60	37.09	40.48	40.48	1,825,000
09 Dec 2022	36.66	37.63	36.07	37.40	37.40	1,112,300
08 Dec 2022	36.39	37.84	35.59	36.85	36.85	806,100
07 Dec 2022	36.15	36.78	34.90	35.92	35.92	1,362,000
06 Dec 2022	36.51	36.85	35.66	36.09	36.09	1,680,900
05 Dec 2022	37.60	37.74	36.29	36.52	36.52	2,439,800
02 Dec 2022	35.71	38.51	35.29	37.90	37.90	4,572,000
01 Dec 2022	30.33	32.87	30.31	32.51	32.51	3,087,700
30 Nov 2022	28.12	30.90	28.00	30.74	30.74	2,445,200
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,945.67-388.12(-1.42%)

HANG SENG19,000.71-517.88(-2.65%)

CRUDE OIL67.47+0.73(+1.09%)

GOLD FUTURES1,983.40+9.90(+0.50%)

DOW32,244.58+382.60(+1.20%)

BTC-GBP22,841.53+51.70(+0.23%)

Six ways to bring down costs on rising mortgage rates

Smartsheet Inc. (SMAR)

NIKKEI 225
26,945.67
-388.12(-1.42%)

HANG SENG
19,000.71
-517.88(-2.65%)

CRUDE OIL
67.47
+0.73(+1.09%)

GOLD FUTURES
1,983.40
+9.90(+0.50%)

DOW
32,244.58
+382.60(+1.20%)

BTC-GBP
22,841.53
+51.70(+0.23%)