How to survive and thrive during a cost of living crisis

Top tips on managing the cost everyday life from groceries to holidays

Smartsheet Inc. (SMAR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

36.27

-0.42

(-1.14%)

At close: 04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	35.02	35.06	33.25	33.47	33.47	1,726,700
23 May 2022	36.13	36.40	34.25	35.69	35.69	1,690,300
20 May 2022	37.48	37.75	34.65	36.27	36.27	1,812,300
19 May 2022	35.39	38.23	35.06	36.69	36.69	3,489,500
18 May 2022	36.71	37.28	34.77	35.25	35.25	3,133,400
17 May 2022	39.26	39.70	36.48	37.28	37.28	3,204,400
16 May 2022	40.86	41.75	37.84	38.12	38.12	4,683,900
13 May 2022	39.55	41.54	38.98	41.51	41.51	2,248,300
12 May 2022	36.38	38.82	35.43	37.89	37.89	2,198,700
11 May 2022	38.90	40.26	36.57	37.02	37.02	1,917,100
10 May 2022	41.24	42.20	38.07	39.49	39.49	2,034,700
09 May 2022	42.48	43.12	39.28	39.83	39.83	1,442,200
06 May 2022	45.66	45.66	41.88	43.66	43.66	1,902,500
05 May 2022	49.00	49.00	45.33	46.14	46.14	919,900
04 May 2022	48.78	50.27	45.51	50.00	50.00	1,228,700
03 May 2022	49.33	50.23	48.38	48.73	48.73	822,700
02 May 2022	48.00	49.95	47.04	49.84	49.84	838,100
29 Apr 2022	50.52	52.13	48.24	48.33	48.33	696,200
28 Apr 2022	49.62	51.71	48.45	51.01	51.01	901,600
27 Apr 2022	49.70	51.21	48.23	48.92	48.92	1,174,400
26 Apr 2022	50.87	50.87	47.97	49.48	49.48	1,241,500
25 Apr 2022	48.64	50.84	48.61	50.81	50.81	1,263,300
22 Apr 2022	49.71	50.37	48.08	49.05	49.05	1,056,300
21 Apr 2022	52.26	53.38	49.21	49.29	49.29	924,500
20 Apr 2022	54.05	54.05	51.44	51.49	51.49	877,400
19 Apr 2022	52.05	55.34	51.49	53.96	53.96	1,087,900
18 Apr 2022	51.75	52.05	49.99	51.64	51.64	1,087,800
14 Apr 2022	55.27	55.27	52.24	52.26	52.26	1,507,300
13 Apr 2022	52.99	56.03	52.02	55.58	55.58	1,087,400
12 Apr 2022	54.41	55.93	52.26	52.64	52.64	1,230,200
11 Apr 2022	50.45	54.04	49.73	53.49	53.49	1,128,700
08 Apr 2022	52.43	52.69	51.04	51.37	51.37	547,900
07 Apr 2022	52.30	53.83	51.22	52.59	52.59	946,800
06 Apr 2022	54.19	54.49	51.44	52.70	52.70	1,755,500
05 Apr 2022	57.41	57.41	54.76	55.51	55.51	818,300
04 Apr 2022	55.97	58.22	55.96	57.45	57.45	1,386,000
01 Apr 2022	55.25	56.58	54.94	55.60	55.60	842,000
31 Mar 2022	56.00	56.39	54.57	54.78	54.78	1,154,400
30 Mar 2022	56.05	57.53	55.08	56.12	56.12	1,231,600
29 Mar 2022	55.47	57.69	55.46	56.88	56.88	1,278,100
28 Mar 2022	53.41	55.20	52.69	54.38	54.38	1,642,900
25 Mar 2022	56.07	56.77	52.19	53.34	53.34	1,775,100
24 Mar 2022	55.00	56.31	54.64	56.24	56.24	2,463,000
23 Mar 2022	54.28	56.45	53.36	54.87	54.87	1,432,100
22 Mar 2022	53.44	55.73	52.97	55.43	55.43	2,572,500
21 Mar 2022	51.33	53.54	50.60	53.08	53.08	2,191,300
18 Mar 2022	49.18	52.31	49.05	51.25	51.25	2,806,000
17 Mar 2022	44.39	49.34	43.63	48.58	48.58	3,449,800
16 Mar 2022	43.90	47.18	42.06	44.66	44.66	6,163,700
15 Mar 2022	42.90	43.95	41.65	43.49	43.49	4,892,800
14 Mar 2022	45.85	46.02	42.68	43.20	43.20	1,985,500
11 Mar 2022	49.92	50.55	46.24	46.40	46.40	769,500
10 Mar 2022	50.17	50.67	48.57	49.44	49.44	1,015,800
09 Mar 2022	49.86	52.39	49.40	51.88	51.88	1,254,100
08 Mar 2022	48.25	49.96	47.19	48.33	48.33	1,661,000
07 Mar 2022	50.88	51.97	48.20	49.01	49.01	2,250,900
04 Mar 2022	51.33	52.75	48.61	50.47	50.47	2,094,400
03 Mar 2022	53.21	53.87	50.44	51.18	51.18	1,115,300
02 Mar 2022	52.93	53.13	50.40	52.72	52.72	1,295,800
01 Mar 2022	53.51	54.96	52.15	52.43	52.43	874,300
28 Feb 2022	53.30	54.06	51.99	53.17	53.17	1,782,600
25 Feb 2022	53.31	54.72	51.57	53.07	53.07	1,032,800
24 Feb 2022	46.93	54.01	46.61	53.78	53.78	3,919,800
23 Feb 2022	53.99	54.43	48.84	48.91	48.91	2,550,100
22 Feb 2022	54.41	55.88	53.33	53.95	53.95	1,729,800
18 Feb 2022	57.90	58.68	55.12	55.43	55.43	1,327,800
17 Feb 2022	60.66	60.83	57.67	57.70	57.70	987,700
16 Feb 2022	62.33	62.49	59.93	61.75	61.75	625,400
15 Feb 2022	63.35	63.93	61.77	62.99	62.99	879,700
14 Feb 2022	61.28	63.94	60.95	61.51	61.51	828,400
11 Feb 2022	65.00	66.74	61.06	61.87	61.87	700,300
10 Feb 2022	63.18	66.72	62.82	64.15	64.15	1,213,300
09 Feb 2022	63.68	65.20	62.78	64.41	64.41	1,314,100
08 Feb 2022	60.06	63.07	60.06	62.74	62.74	944,100
07 Feb 2022	61.08	65.00	60.60	61.36	61.36	840,700
04 Feb 2022	58.36	61.90	56.91	61.04	61.04	1,994,000
03 Feb 2022	57.74	59.88	57.02	57.83	57.83	1,601,500
02 Feb 2022	63.02	63.93	59.69	60.71	60.71	1,425,100
01 Feb 2022	62.79	64.08	60.71	63.11	63.11	2,045,700
31 Jan 2022	58.81	62.44	58.50	62.22	62.22	2,328,000
28 Jan 2022	55.67	58.03	53.64	58.01	58.01	1,287,500
27 Jan 2022	56.36	57.31	54.48	54.53	54.53	1,033,000
26 Jan 2022	58.92	59.54	54.27	54.77	54.77	1,382,700
25 Jan 2022	57.57	58.89	55.47	56.22	56.22	1,111,200
24 Jan 2022	56.02	59.53	53.36	59.11	59.11	2,571,000
21 Jan 2022	57.41	60.43	56.77	57.58	57.58	1,659,800
20 Jan 2022	60.06	61.82	58.23	58.35	58.35	1,783,100
19 Jan 2022	61.10	62.71	58.79	58.95	58.95	1,340,600
18 Jan 2022	60.95	62.14	59.58	60.48	60.48	1,498,000
14 Jan 2022	60.00	63.01	59.62	62.70	62.70	1,548,500
13 Jan 2022	65.30	65.30	60.87	61.39	61.39	1,801,800
12 Jan 2022	66.93	68.76	64.21	65.13	65.13	1,978,300
11 Jan 2022	60.22	63.79	60.22	63.51	63.51	1,554,700
10 Jan 2022	60.91	61.35	58.14	61.25	61.25	2,477,000
07 Jan 2022	67.99	70.60	60.20	62.96	62.96	5,712,800
06 Jan 2022	69.51	71.86	67.91	68.30	68.30	3,218,200
05 Jan 2022	72.86	72.86	67.92	68.20	68.20	1,721,400
04 Jan 2022	76.97	76.97	69.78	73.32	73.32	1,433,200
03 Jan 2022	77.57	77.75	73.58	76.43	76.43	1,314,500
31 Dec 2021	78.10	78.99	77.03	77.45	77.45	896,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,739.03+336.19(+1.27%)

HANG SENG20,717.24+596.56(+2.96%)

CRUDE OIL110.35+0.46(+0.42%)

GOLD FUTURES1,845.10+3.90(+0.21%)

DOW31,261.90+8.77(+0.03%)

BTC-GBP23,620.16+148.74(+0.63%)

How to survive and thrive during a cost of living crisis

Smartsheet Inc. (SMAR)

NIKKEI 225
26,739.03
+336.19(+1.27%)

HANG SENG
20,717.24
+596.56(+2.96%)

CRUDE OIL
110.35
+0.46(+0.42%)

GOLD FUTURES
1,845.10
+3.90(+0.21%)

DOW
31,261.90
+8.77(+0.03%)

BTC-GBP
23,620.16
+148.74(+0.63%)