SMAR - Smartsheet Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201948.9950.4248.5948.8748.873,460,300
Jun 17, 201946.1248.7445.9348.3648.363,483,200
Jun 14, 201945.7646.6044.6345.8945.892,159,600
Jun 13, 201945.9046.7545.2345.6445.643,225,700
Jun 12, 201943.5045.8942.8245.6045.6011,942,300
Jun 11, 201944.4545.4442.1043.5843.582,640,600
Jun 10, 201944.2046.0643.7944.3144.313,055,500
Jun 07, 201944.9346.5844.7145.5045.502,745,800
Jun 06, 201939.5545.0439.1444.9344.934,827,300
Jun 05, 201939.3740.9139.0540.7640.762,324,300
Jun 04, 201939.2839.4437.6738.8238.822,812,300
Jun 03, 201943.0543.2138.0338.7338.733,089,400
May 31, 201942.2643.6442.1242.9842.98976,400
May 30, 201943.4543.8142.7843.4843.48849,500
May 29, 201943.3344.3842.5743.0543.051,530,200
May 28, 201943.5044.0643.1543.8143.813,040,900
May 24, 201942.0743.7542.0043.3343.331,687,400
May 23, 201941.8241.8440.6841.6541.65977,400
May 22, 201941.8243.3941.6242.6642.66907,100
May 21, 201941.3942.4541.0542.0342.03886,500
May 20, 201940.8441.4739.7540.5740.571,284,500
May 17, 201941.8642.4841.0841.2541.25982,100
May 16, 201941.7843.2041.6142.3542.352,369,500
May 15, 201939.7042.0539.5041.5141.511,170,700
May 14, 201939.5240.5539.3540.1740.171,069,900
May 13, 201940.2040.7438.9939.1539.151,219,400
May 10, 201941.0041.7939.5841.3841.381,038,000
May 09, 201941.0042.1540.3341.9941.99902,000
May 08, 201941.4042.2841.2541.6441.64801,900
May 07, 201941.5042.3041.0441.6541.651,310,700
May 06, 201940.7542.1040.3941.9041.90908,500
May 03, 201942.0042.3241.4241.9941.99973,900
May 02, 201940.3641.8339.1241.7741.771,081,600
May 01, 201942.4342.4340.2840.2840.281,117,200
Apr 30, 201941.8642.4841.7642.3342.331,689,100
Apr 29, 201942.0042.9541.6341.8741.871,222,900
Apr 26, 201941.5242.0541.3541.8041.801,064,900
Apr 25, 201941.5642.0140.8641.5841.58929,000
Apr 24, 201941.3141.8740.9641.0341.03707,800
Apr 23, 201941.2041.4840.8041.2941.29937,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...