UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 May 202235.0235.0633.2533.4733.471,726,700
23 May 202236.1336.4034.2535.6935.691,690,300
20 May 202237.4837.7534.6536.2736.271,812,300
19 May 202235.3938.2335.0636.6936.693,489,500
18 May 202236.7137.2834.7735.2535.253,133,400
17 May 202239.2639.7036.4837.2837.283,204,400
16 May 202240.8641.7537.8438.1238.124,683,900
13 May 202239.5541.5438.9841.5141.512,248,300
12 May 202236.3838.8235.4337.8937.892,198,700
11 May 202238.9040.2636.5737.0237.021,917,100
10 May 202241.2442.2038.0739.4939.492,034,700
09 May 202242.4843.1239.2839.8339.831,442,200
06 May 202245.6645.6641.8843.6643.661,902,500
05 May 202249.0049.0045.3346.1446.14919,900
04 May 202248.7850.2745.5150.0050.001,228,700
03 May 202249.3350.2348.3848.7348.73822,700
02 May 202248.0049.9547.0449.8449.84838,100
29 Apr 202250.5252.1348.2448.3348.33696,200
28 Apr 202249.6251.7148.4551.0151.01901,600
27 Apr 202249.7051.2148.2348.9248.921,174,400
26 Apr 202250.8750.8747.9749.4849.481,241,500
25 Apr 202248.6450.8448.6150.8150.811,263,300
22 Apr 202249.7150.3748.0849.0549.051,056,300
21 Apr 202252.2653.3849.2149.2949.29924,500
20 Apr 202254.0554.0551.4451.4951.49877,400
19 Apr 202252.0555.3451.4953.9653.961,087,900
18 Apr 202251.7552.0549.9951.6451.641,087,800
14 Apr 202255.2755.2752.2452.2652.261,507,300
13 Apr 202252.9956.0352.0255.5855.581,087,400
12 Apr 202254.4155.9352.2652.6452.641,230,200
11 Apr 202250.4554.0449.7353.4953.491,128,700
08 Apr 202252.4352.6951.0451.3751.37547,900
07 Apr 202252.3053.8351.2252.5952.59946,800
06 Apr 202254.1954.4951.4452.7052.701,755,500
05 Apr 202257.4157.4154.7655.5155.51818,300
04 Apr 202255.9758.2255.9657.4557.451,386,000
01 Apr 202255.2556.5854.9455.6055.60842,000
31 Mar 202256.0056.3954.5754.7854.781,154,400
30 Mar 202256.0557.5355.0856.1256.121,231,600
29 Mar 202255.4757.6955.4656.8856.881,278,100
28 Mar 202253.4155.2052.6954.3854.381,642,900
25 Mar 202256.0756.7752.1953.3453.341,775,100
24 Mar 202255.0056.3154.6456.2456.242,463,000
23 Mar 202254.2856.4553.3654.8754.871,432,100
22 Mar 202253.4455.7352.9755.4355.432,572,500
21 Mar 202251.3353.5450.6053.0853.082,191,300
18 Mar 202249.1852.3149.0551.2551.252,806,000
17 Mar 202244.3949.3443.6348.5848.583,449,800
16 Mar 202243.9047.1842.0644.6644.666,163,700
15 Mar 202242.9043.9541.6543.4943.494,892,800
14 Mar 202245.8546.0242.6843.2043.201,985,500
11 Mar 202249.9250.5546.2446.4046.40769,500
10 Mar 202250.1750.6748.5749.4449.441,015,800
09 Mar 202249.8652.3949.4051.8851.881,254,100
08 Mar 202248.2549.9647.1948.3348.331,661,000
07 Mar 202250.8851.9748.2049.0149.012,250,900
04 Mar 202251.3352.7548.6150.4750.472,094,400
03 Mar 202253.2153.8750.4451.1851.181,115,300
02 Mar 202252.9353.1350.4052.7252.721,295,800
01 Mar 202253.5154.9652.1552.4352.43874,300
28 Feb 202253.3054.0651.9953.1753.171,782,600
25 Feb 202253.3154.7251.5753.0753.071,032,800
24 Feb 202246.9354.0146.6153.7853.783,919,800
23 Feb 202253.9954.4348.8448.9148.912,550,100
22 Feb 202254.4155.8853.3353.9553.951,729,800
18 Feb 202257.9058.6855.1255.4355.431,327,800
17 Feb 202260.6660.8357.6757.7057.70987,700
16 Feb 202262.3362.4959.9361.7561.75625,400
15 Feb 202263.3563.9361.7762.9962.99879,700
14 Feb 202261.2863.9460.9561.5161.51828,400
11 Feb 202265.0066.7461.0661.8761.87700,300
10 Feb 202263.1866.7262.8264.1564.151,213,300
09 Feb 202263.6865.2062.7864.4164.411,314,100
08 Feb 202260.0663.0760.0662.7462.74944,100
07 Feb 202261.0865.0060.6061.3661.36840,700
04 Feb 202258.3661.9056.9161.0461.041,994,000
03 Feb 202257.7459.8857.0257.8357.831,601,500
02 Feb 202263.0263.9359.6960.7160.711,425,100
01 Feb 202262.7964.0860.7163.1163.112,045,700
31 Jan 202258.8162.4458.5062.2262.222,328,000
28 Jan 202255.6758.0353.6458.0158.011,287,500
27 Jan 202256.3657.3154.4854.5354.531,033,000
26 Jan 202258.9259.5454.2754.7754.771,382,700
25 Jan 202257.5758.8955.4756.2256.221,111,200
24 Jan 202256.0259.5353.3659.1159.112,571,000
21 Jan 202257.4160.4356.7757.5857.581,659,800
20 Jan 202260.0661.8258.2358.3558.351,783,100
19 Jan 202261.1062.7158.7958.9558.951,340,600
18 Jan 202260.9562.1459.5860.4860.481,498,000
14 Jan 202260.0063.0159.6262.7062.701,548,500
13 Jan 202265.3065.3060.8761.3961.391,801,800
12 Jan 202266.9368.7664.2165.1365.131,978,300
11 Jan 202260.2263.7960.2263.5163.511,554,700
10 Jan 202260.9161.3558.1461.2561.252,477,000
07 Jan 202267.9970.6060.2062.9662.965,712,800
06 Jan 202269.5171.8667.9168.3068.303,218,200
05 Jan 202272.8672.8667.9268.2068.201,721,400
04 Jan 202276.9776.9769.7873.3273.321,433,200
03 Jan 202277.5777.7573.5876.4376.431,314,500
31 Dec 202178.1078.9977.0377.4577.45896,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...