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 (%)
Jul 29, 2022 30.11 30.25 29.39 30.06 1,044,613 -0.13(-0.43%)
Jul 28, 2022 29.64 30.42 28.98 30.19 927,528 +0.23(+0.77%)
Jul 27, 2022 29.43 30.16 28.98 29.96 1,444,505 +1.50(+5.27%)
Jul 26, 2022 30.15 30.20 28.33 28.46 1,238,516 -1.93(-6.35%)
Jul 25, 2022 31.23 31.23 29.83 30.39 1,301,763 -0.97(-3.09%)
Jul 22, 2022 33.42 33.87 30.84 31.36 826,744 -2.13(-6.36%)
Jul 21, 2022 32.96 33.66 32.49 33.49 900,495 +0.43(+1.30%)
Jul 20, 2022 30.92 33.16 30.92 33.06 1,981,015 +2.43(+7.93%)
Jul 19, 2022 31.03 31.35 29.80 30.63 876,267 +0.05(+0.16%)
Jul 18, 2022 30.98 31.77 30.38 30.58 1,529,041 +0.08(+0.26%)
Jul 15, 2022 30.47 30.69 29.73 30.50 1,017,850 +0.55(+1.84%)
Jul 14, 2022 30.73 30.88 29.61 29.95 912,251 -1.05(-3.39%)
Jul 13, 2022 30.38 31.83 29.66 31.00 1,139,879 -0.19(-0.61%)
Jul 12, 2022 33.61 34.15 31.00 31.19 1,327,098 -2.06(-6.20%)
Jul 11, 2022 33.83 34.08 32.45 33.25 612,652 -0.84(-2.46%)
Jul 08, 2022 33.65 34.84 33.35 34.09 925,867 -0.48(-1.39%)
Jul 07, 2022 33.05 34.64 33.04 34.57 1,234,168 +1.44(+4.35%)
Jul 06, 2022 34.40 35.25 33.04 33.13 1,306,416 -1.31(-3.80%)
Jul 05, 2022 31.81 34.47 31.22 34.44 2,090,803 +2.20(+6.82%)
Jul 01, 2022 31.42 32.36 30.79 32.24 1,095,571 +0.81(+2.58%)
Jun 30, 2022 30.71 31.66 29.91 31.43 2,437,043 +0.06(+0.19%)
Jun 29, 2022 31.53 31.75 30.64 31.37 2,285,511 +0.05(+0.16%)
Jun 28, 2022 31.88 32.30 31.07 31.32 2,132,730 -0.68(-2.12%)
Jun 27, 2022 34.67 34.90 31.86 32.00 2,123,249 -2.76(-7.94%)
Jun 24, 2022 32.21 34.83 32.13 34.76 3,511,405 +3.15(+9.97%)
Jun 23, 2022 30.36 32.22 30.32 31.61 3,992,666 +1.54(+5.12%)
Jun 22, 2022 29.31 31.02 29.31 30.07 3,699,042 +0.16(+0.53%)
Jun 21, 2022 28.77 30.66 28.75 29.91 5,973,996 +1.64(+5.80%)
Jun 17, 2022 27.51 28.95 27.51 28.27 4,428,742 +0.82(+2.99%)
Jun 16, 2022 29.22 29.49 27.05 27.45 3,997,314 -2.67(-8.86%)
Jun 15, 2022 30.14 30.49 28.89 30.12 3,200,308 +0.63(+2.14%)
Jun 14, 2022 29.66 30.63 28.98 29.49 1,820,223 +0.05(+0.17%)
Jun 13, 2022 31.16 31.39 29.01 29.44 2,877,011 -3.01(-9.28%)
Jun 10, 2022 35.12 35.25 32.15 32.45 3,096,863 -3.35(-9.36%)
Jun 09, 2022 37.86 38.03 35.69 35.80 2,969,443 -1.96(-5.19%)
Jun 08, 2022 37.24 38.71 36.84 37.76 4,813,450 -2.82(-6.95%)
Jun 07, 2022 38.58 40.93 38.34 40.58 4,781,707 +1.44(+3.68%)
Jun 06, 2022 38.75 39.51 37.81 39.14 2,097,397 +1.07(+2.81%)
Jun 03, 2022 38.37 39.55 37.52 38.07 1,587,381 -1.29(-3.28%)
Jun 02, 2022 36.16 39.95 36.16 39.36 2,174,076 +3.13(+8.64%)
Jun 01, 2022 36.01 38.41 35.76 36.23 2,079,325 +0.58(+1.63%)
May 31, 2022 37.19 37.62 35.16 35.65 1,932,639 -1.54(-4.14%)
May 27, 2022 35.99 37.35 35.71 37.19 1,119,921 +2.10(+5.98%)
May 26, 2022 33.92 35.75 33.61 35.09 1,099,652 +0.56(+1.62%)
May 25, 2022 33.28 34.94 33.27 34.53 2,253,472 +1.06(+3.17%)
May 24, 2022 35.02 35.06 33.25 33.47 1,726,710 -2.22(-6.22%)
May 23, 2022 36.13 36.40 34.25 35.69 1,690,251 -0.58(-1.60%)
May 20, 2022 37.48 37.75 34.65 36.27 1,812,334 -0.42(-1.14%)
May 19, 2022 35.39 38.23 35.06 36.69 3,489,526 +1.44(+4.09%)
May 18, 2022 36.71 37.28 34.77 35.25 3,133,415 -2.03(-5.45%)
May 17, 2022 39.26 39.70 36.48 37.28 3,204,645 -0.84(-2.20%)
May 16, 2022 40.86 41.75 37.84 38.12 4,683,927 -3.39(-8.17%)
May 13, 2022 39.55 41.54 38.98 41.51 2,248,280 +3.62(+9.55%)
May 12, 2022 36.38 38.82 35.43 37.89 2,198,706 +0.87(+2.35%)
May 11, 2022 38.90 40.26 36.57 37.02 1,917,108 -2.47(-6.25%)
May 10, 2022 41.24 42.20 38.07 39.49 2,034,683 -0.34(-0.85%)
May 09, 2022 42.48 43.12 39.28 39.83 1,442,231 -3.83(-8.77%)
May 06, 2022 45.66 45.66 41.88 43.66 1,902,546 -2.48(-5.37%)
May 05, 2022 49.00 49.00 45.34 46.14 919,945 -3.86(-7.72%)
May 04, 2022 48.78 50.27 45.51 50.00 1,228,667 +1.27(+2.61%)
May 03, 2022 49.33 50.23 48.38 48.73 822,672 -1.11(-2.23%)
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.