SMAR - Smartsheet Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201941.2041.4840.8041.2941.29922,845
Apr 22, 201939.3841.4739.0141.0341.031,303,800
Apr 18, 201939.6340.2738.4440.1540.151,684,300
Apr 17, 201940.5240.7639.3139.6939.692,345,700
Apr 16, 201941.0041.5039.6440.3140.311,949,100
Apr 15, 201940.4041.3639.7540.5540.551,815,300
Apr 12, 201939.8040.5239.4640.3840.383,731,400
Apr 11, 201938.3038.9437.2538.6438.642,916,400
Apr 10, 201938.2038.6437.5838.0638.061,615,700
Apr 09, 201937.7838.8237.2538.2238.221,149,700
Apr 08, 201938.1938.4236.7638.1138.111,097,100
Apr 05, 201938.7039.2337.9338.0338.031,442,200
Apr 04, 201940.8040.9237.6738.5838.581,895,200
Apr 03, 201940.6940.8739.3640.2140.211,989,600
Apr 02, 201939.7041.4639.1140.5440.541,897,200
Apr 01, 201941.1441.8439.2639.6839.681,962,100
Mar 29, 201940.1141.0539.0640.7940.792,390,000
Mar 28, 201940.2640.7539.3139.8939.892,212,500
Mar 27, 201941.7742.0540.0840.9140.91845,600
Mar 26, 201941.6042.2241.2241.6341.631,231,800
Mar 25, 201941.2541.9740.2241.2241.221,789,600
Mar 22, 201943.9444.2541.1241.6241.624,504,300
Mar 21, 201945.0046.1444.6645.6645.661,595,400
Mar 20, 201948.8149.0444.5045.6945.694,758,900
Mar 19, 201944.2444.4343.3543.4443.441,837,200
Mar 18, 201945.1045.9843.5743.6443.641,144,900
Mar 15, 201945.3745.5044.3244.9544.951,148,900
Mar 14, 201942.3946.2942.2845.3945.392,545,800
Mar 13, 201941.0042.7840.9642.1942.192,019,400
Mar 12, 201940.0040.7739.5140.7540.75877,900
Mar 11, 201938.0140.0938.0140.0940.091,263,800
Mar 08, 201936.6838.1536.2537.9337.93434,400
Mar 07, 201937.3238.0836.9237.1837.18485,500
Mar 06, 201937.0837.8536.8037.4937.49448,900
Mar 05, 201936.3037.3335.4837.1237.12780,300
Mar 04, 201938.4238.8336.1337.2237.221,066,800
Mar 01, 201938.6839.2237.8838.0738.07824,800
Feb 28, 201938.6038.9838.1238.2438.24389,100
Feb 27, 201938.7339.0038.1138.8338.83594,000
Feb 26, 201937.3538.8837.1138.6638.66719,500
Feb 25, 201937.2638.0037.1237.4337.43753,700
Feb 22, 201937.1437.1436.6537.0037.00783,900
Feb 21, 201937.1238.0036.7936.9536.95446,500
Feb 20, 201937.0037.6536.9237.2737.27640,300
Feb 19, 201937.0937.2436.5736.9936.99647,800
Feb 15, 201936.7337.4736.4237.0737.07602,600
Feb 14, 201935.6936.7035.6236.6236.62477,800
Feb 13, 201935.7736.0035.2735.9835.98428,600
Feb 12, 201935.4035.7234.9835.6835.68684,800
Feb 11, 201935.6436.0934.5435.0535.05831,800
Feb 08, 201933.9935.5533.2635.5135.511,024,700
Feb 07, 201934.0034.5633.1034.0734.071,535,000
Feb 06, 201933.1234.5132.8234.5034.501,726,800
Feb 05, 201931.9133.2231.6933.0733.071,106,200
Feb 04, 201930.9931.8930.5831.6031.60745,500
Feb 01, 201931.1731.5830.6730.9730.97881,100
Jan 31, 201929.9131.7629.9131.3831.38887,100
Jan 30, 201929.6030.2929.5429.9929.99733,600
Jan 29, 201929.1530.0728.9929.6029.601,194,300
Jan 28, 201927.8829.3027.5029.2629.261,193,800
Jan 25, 201928.1428.7227.8328.1728.171,331,900
Jan 24, 201927.9128.0027.1327.7927.79162,800
Jan 23, 201927.8728.2627.1027.8027.80300,300
Jan 22, 201928.2528.5827.0027.7327.73445,800
Jan 18, 201927.9829.1227.8028.5928.591,199,700
Jan 17, 201926.5927.7226.5927.5527.55746,400
Jan 16, 201926.7527.1126.1326.7726.77775,300
Jan 15, 201925.2426.7525.0226.5426.54682,800
Jan 14, 201925.0925.2824.1925.2425.24671,300
Jan 11, 201925.5726.1725.0825.5225.52375,500
Jan 10, 201925.8926.3925.1125.7925.79353,200
Jan 09, 201925.4226.3625.3326.3526.351,109,800
Jan 08, 201924.9125.4424.7125.4125.41969,200
Jan 07, 201923.7624.8123.4524.7624.761,096,400
Jan 04, 201922.9124.0022.2623.6223.621,960,300
Jan 03, 201923.7823.7822.3422.5722.57775,300
Jan 02, 201924.1825.2523.8524.2124.211,200,900
Dec 31, 201824.9125.0024.5324.8624.86376,200
Dec 28, 201824.9224.9224.5824.7924.79402,100
Dec 27, 201824.4524.9124.3124.8924.89447,500
Dec 26, 201823.4124.9723.4124.9024.90675,800
Dec 24, 201822.1523.8622.0123.4723.47468,500
Dec 21, 201823.3923.6722.1622.6522.651,093,900
Dec 20, 201823.1923.9922.7623.4523.451,364,000
Dec 19, 201823.0924.2522.8423.3423.34894,500
Dec 18, 201823.1524.1322.6522.9122.91967,000
Dec 17, 201824.5024.5922.5822.9622.96994,500
Dec 14, 201824.0724.9124.0524.7724.771,497,500
Dec 13, 201824.4224.4223.8324.0024.00840,400
Dec 12, 201824.4824.6523.9124.5024.50597,000
Dec 11, 201824.9325.0023.5324.0024.00943,900
Dec 10, 201824.3925.0124.2324.7824.78867,900
Dec 07, 201825.3425.3423.1024.3124.312,304,600
Dec 06, 201825.4027.5025.1426.0426.04807,600
Dec 04, 201826.4528.2525.7326.3426.342,098,100
Dec 03, 201827.3027.5026.0127.0627.061,144,200
Nov 30, 201825.7226.9325.2526.9026.90425,200
Nov 29, 201825.6426.6025.3926.1726.17150,200
Nov 28, 201824.7926.2424.7225.9925.99367,600
Nov 27, 201824.1524.6023.2924.4724.47308,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...