Australia markets closed

Smartsheet Inc. (SMAR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.24-0.63 (-1.50%)
At close: 04:00PM EDT
41.24 0.00 (0.00%)
After hours: 05:52PM EDT
Time period:
19 June 2023 - 19 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 202441.7142.0440.9541.2441.241,438,800
17 June 202441.4142.0641.1941.8741.871,436,200
14 June 202441.8942.1041.4541.7841.781,141,200
13 June 202443.5443.7441.9141.9341.931,278,900
12 June 202444.5045.0843.3943.4243.421,755,000
11 June 202443.4244.1143.1144.0044.001,520,100
10 June 202443.9444.0843.3043.3943.392,350,800
07 June 202444.2744.6443.5144.2944.291,889,600
06 June 202443.9945.3442.6344.2744.277,377,100
05 June 202438.4138.4137.1937.7837.782,289,900
04 June 202437.3038.6537.2237.6137.612,822,700
03 June 202437.5337.6136.8137.4237.422,617,100
31 May 202437.4437.7236.5637.0037.002,347,200
30 May 202438.7938.7936.9437.0937.092,243,700
29 May 202438.5239.2938.5039.2539.25910,200
28 May 202439.5539.6538.8839.2939.29790,800
24 May 202440.4640.4639.5739.6839.68885,700
23 May 202441.7941.7940.5040.7340.73644,200
22 May 202441.6742.0841.4541.6741.67846,300
21 May 202441.5641.8241.4141.6541.65671,200
20 May 202442.0842.1141.6041.9141.91957,100
17 May 202442.0042.4241.8242.0342.031,085,000
16 May 202441.5142.0741.2641.9441.941,094,900
15 May 202441.9242.2241.2041.4941.491,164,400
14 May 202440.5140.9940.1240.8740.871,702,000
13 May 202440.3240.8040.0640.2040.201,239,000
10 May 202439.0140.3438.9140.0740.071,539,200
09 May 202438.9839.3738.7338.8438.841,254,100
08 May 202439.1139.2238.5638.8838.881,290,200
07 May 202439.0939.7638.7639.6539.65894,300
06 May 202438.7539.3138.4439.2539.25944,400
03 May 202438.9239.2938.3738.5838.58987,000
02 May 202438.7640.0137.8938.3938.391,739,000
01 May 202437.9439.5237.8138.4838.481,339,000
30 Apr 202438.1238.7437.8337.8337.831,454,500
29 Apr 202438.5238.5637.9538.3438.341,042,900
26 Apr 202438.3738.9838.1338.2838.281,005,500
25 Apr 202437.4838.1037.1438.0838.08867,800
24 Apr 202438.6938.9038.0638.3638.36999,800
23 Apr 202437.9038.8737.8438.2938.291,390,900
22 Apr 202437.7538.2137.2337.8737.871,728,500
19 Apr 202437.2937.5036.5736.8036.801,115,800
18 Apr 202437.6437.7837.1437.4237.421,181,300
17 Apr 202436.9037.9136.8737.7037.702,545,100
16 Apr 202436.4936.8736.2736.5836.581,527,000
15 Apr 202437.5937.6836.6436.7136.711,321,900
12 Apr 202438.2838.3737.6337.6737.671,169,300
11 Apr 202438.6739.0238.3038.6938.691,385,900
10 Apr 202438.8138.9137.8838.3938.391,720,500
09 Apr 202438.8839.7938.8439.6439.641,950,400
08 Apr 202438.5539.1538.2938.7338.731,389,900
05 Apr 202438.0438.3637.7438.2638.262,261,300
04 Apr 202438.4539.2438.0938.1038.101,924,000
03 Apr 202438.4438.9138.0838.1538.152,271,300
02 Apr 202438.0038.9237.5838.7538.752,153,200
01 Apr 202438.5038.7038.0338.4038.401,808,400
28 Mar 202438.6938.9338.2338.5038.501,222,400
27 Mar 202438.5038.8537.9638.4038.402,500,200
26 Mar 202439.5339.6238.0938.1038.102,503,900
25 Mar 202439.0739.5038.5139.0839.081,785,900
22 Mar 202439.5939.8839.1739.2439.241,836,400
21 Mar 202439.3940.4039.3139.6039.602,990,700
20 Mar 202438.5039.0038.2738.8538.852,441,200
19 Mar 202438.0838.7037.4838.5938.592,248,700
18 Mar 202437.9338.8736.6338.6538.653,193,500
15 Mar 202435.9839.3035.5237.5237.529,233,400
14 Mar 202441.1241.3840.0240.3040.302,823,100
13 Mar 202441.7342.4141.1641.2641.261,897,800
12 Mar 202442.0042.2941.3141.7441.741,554,900
11 Mar 202441.4641.9740.5141.8541.851,814,600
08 Mar 202442.0043.0341.3141.3441.341,980,600
07 Mar 202441.6742.0241.1641.7941.791,406,600
06 Mar 202442.2142.3341.2741.4241.42795,000
05 Mar 202442.4742.6640.9041.3141.311,208,100
04 Mar 202443.3543.6342.6343.5043.50893,700
01 Mar 202442.2843.2441.3743.0043.001,689,900
29 Feb 202441.9842.4941.6842.2142.211,345,700
28 Feb 202442.0142.3441.7141.9541.95752,400
27 Feb 202442.2442.6842.0042.4442.441,126,000
26 Feb 202440.9142.8140.7142.0642.061,192,500
23 Feb 202442.1042.7341.8442.0442.041,302,300
22 Feb 202442.4842.5841.5042.0342.031,155,200
21 Feb 202442.1042.9741.2441.4641.461,905,600
20 Feb 202443.2143.6442.7243.5543.551,037,600
16 Feb 202444.6945.0343.6943.7143.711,407,900
15 Feb 202446.1446.1444.9745.2445.24833,000
14 Feb 202445.4946.1745.0045.6845.681,251,300
13 Feb 202444.8245.7344.4944.7844.781,137,000
12 Feb 202447.6547.8046.4546.5446.54975,300
09 Feb 202446.8248.3546.4247.9247.921,180,800
08 Feb 202445.5846.9345.2646.3646.36815,500
07 Feb 202445.6646.2445.0845.5445.54934,200
06 Feb 202445.1345.4244.3345.2245.22697,100
05 Feb 202444.6944.9443.8644.7944.79884,200
02 Feb 202444.4345.1344.1945.0945.091,175,400
01 Feb 202445.0345.7144.3044.7544.751,271,600
31 Jan 202446.0546.0544.5944.9744.971,403,100
30 Jan 202447.6847.7446.1946.6046.60912,000
29 Jan 202445.8547.3745.8547.3747.371,055,700
26 Jan 202445.7146.5445.7145.7545.751,078,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...