Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Smartsheet Inc Cl A (NY: SMAR )

56.42 +0.06 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 50.52 52.13 48.24 48.33 696,201 -2.68(-5.25%)
Apr 28, 2022 49.62 51.71 48.45 51.01 901,620 +2.09(+4.27%)
Apr 27, 2022 49.70 51.21 48.23 48.92 1,174,403 -0.56(-1.13%)
Apr 26, 2022 50.87 50.87 47.97 49.48 1,240,999 -1.33(-2.62%)
Apr 25, 2022 48.64 50.84 48.61 50.81 1,263,259 +1.76(+3.59%)
Apr 22, 2022 49.71 50.37 48.09 49.05 1,056,532 -0.24(-0.49%)
Apr 21, 2022 52.26 53.38 49.21 49.29 924,463 -2.20(-4.27%)
Apr 20, 2022 54.05 54.05 51.44 51.49 877,424 -2.47(-4.58%)
Apr 19, 2022 52.05 55.34 51.49 53.96 1,087,853 +2.32(+4.49%)
Apr 18, 2022 51.75 52.05 49.99 51.64 1,087,765 -0.62(-1.19%)
Apr 14, 2022 55.27 55.27 52.24 52.26 1,507,349 -3.32(-5.97%)
Apr 13, 2022 52.99 56.03 52.02 55.58 1,087,409 +2.94(+5.59%)
Apr 12, 2022 54.41 55.93 52.27 52.64 1,230,237 -0.85(-1.59%)
Apr 11, 2022 50.45 54.04 49.73 53.49 1,128,689 +2.12(+4.13%)
Apr 08, 2022 52.43 52.69 51.04 51.37 547,854 -1.22(-2.32%)
Apr 07, 2022 52.30 53.83 51.22 52.59 946,835 -0.11(-0.21%)
Apr 06, 2022 54.19 54.49 51.44 52.70 1,755,469 -2.81(-5.06%)
Apr 05, 2022 57.41 57.41 54.76 55.51 818,339 -1.94(-3.38%)
Apr 04, 2022 55.97 58.22 55.96 57.45 1,386,013 +1.85(+3.33%)
Apr 01, 2022 55.25 56.58 54.94 55.60 842,039 +0.82(+1.50%)
Mar 31, 2022 56.00 56.39 54.57 54.78 1,154,403 -1.34(-2.39%)
Mar 30, 2022 56.05 57.53 55.08 56.12 1,231,648 -0.76(-1.34%)
Mar 29, 2022 55.47 57.70 55.46 56.88 1,278,126 +2.50(+4.60%)
Mar 28, 2022 53.41 55.20 52.70 54.38 1,642,869 +1.04(+1.95%)
Mar 25, 2022 56.07 56.77 52.19 53.34 1,775,629 -2.90(-5.16%)
Mar 24, 2022 55.00 56.31 54.64 56.24 2,463,045 +1.37(+2.50%)
Mar 23, 2022 54.28 56.45 53.36 54.87 1,432,144 -0.56(-1.01%)
Mar 22, 2022 53.44 55.73 52.97 55.43 2,572,277 +2.35(+4.43%)
Mar 21, 2022 51.33 53.54 50.60 53.08 2,191,255 +1.83(+3.57%)
Mar 18, 2022 49.18 52.31 49.05 51.25 2,806,002 +2.67(+5.50%)
Mar 17, 2022 44.39 49.34 43.63 48.58 3,449,846 +3.92(+8.78%)
Mar 16, 2022 43.90 47.18 42.06 44.66 6,163,747 +1.17(+2.69%)
Mar 15, 2022 42.90 43.95 41.65 43.49 4,872,721 +0.29(+0.67%)
Mar 14, 2022 45.85 46.02 42.68 43.20 1,985,411 -3.20(-6.90%)
Mar 11, 2022 49.92 50.55 46.24 46.40 769,528 -3.04(-6.15%)
Mar 10, 2022 50.17 48.57 49.44 1,015,780 -2.44(-4.70%)
Mar 09, 2022 49.86 52.39 49.40 51.88 1,254,149 +3.55(+7.35%)
Mar 08, 2022 48.25 49.96 47.19 48.33 1,660,950 -0.68(-1.39%)
Mar 07, 2022 50.88 51.97 48.20 49.01 2,250,881 -1.46(-2.89%)
Mar 04, 2022 51.33 52.75 48.61 50.47 2,094,442 -0.71(-1.39%)
Mar 03, 2022 53.21 53.87 50.44 51.18 1,115,269 -1.54(-2.92%)
Mar 02, 2022 52.93 53.13 50.40 52.72 1,295,752 +0.29(+0.55%)
Mar 01, 2022 53.51 54.96 52.15 52.43 874,271 -0.74(-1.39%)
Feb 28, 2022 53.30 54.06 51.99 53.17 1,782,572 +0.10(+0.19%)
Feb 25, 2022 53.31 53.29 51.64 53.07 1,032,794 -0.71(-1.32%)
Feb 24, 2022 46.93 54.01 46.61 53.78 3,919,755 +4.87(+9.96%)
Feb 23, 2022 53.99 54.43 48.84 48.91 2,550,116 -5.04(-9.34%)
Feb 22, 2022 54.41 55.88 53.33 53.95 1,729,777 -1.48(-2.67%)
Feb 18, 2022 55.43 0 -2.27(-3.93%)
Feb 17, 2022 60.66 60.83 57.67 57.70 987,722 -4.05(-6.56%)
Feb 16, 2022 62.33 62.49 59.93 61.75 625,427 -1.24(-1.97%)
Feb 15, 2022 63.35 63.93 61.77 62.99 879,670 +1.48(+2.41%)
Feb 14, 2022 61.28 63.94 60.95 61.51 828,360 -0.36(-0.58%)
Feb 11, 2022 65.00 66.74 61.06 61.87 700,344 -2.28(-3.55%)
Feb 10, 2022 63.18 66.72 62.82 64.15 1,213,265 -0.26(-0.40%)
Feb 09, 2022 63.68 65.20 62.78 64.41 1,314,145 +1.67(+2.66%)
Feb 08, 2022 60.06 63.07 60.06 62.74 944,112 +1.38(+2.25%)
Feb 07, 2022 61.08 65.00 60.60 61.36 840,394 +0.32(+0.52%)
Feb 04, 2022 58.36 61.90 56.91 61.04 1,994,012 +3.21(+5.55%)
Feb 03, 2022 57.74 57.83 1,601,474 -2.88(-4.74%)
Feb 02, 2022 63.02 63.93 59.69 60.71 1,425,136 -2.40(-3.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.