NYSE:SMAR
Smartsheet Inc. Stock Price (Quote)
$38.88
-0.770 (-1.94%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 SMAR stock ended at $38.88. This is 1.94% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.72% from a day low at $38.56 to a day high of $39.22. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $39.11 | $39.22 | $38.56 | $38.88 | 1 262 801 |
| May 07, 2024 | $39.09 | $39.76 | $38.76 | $39.65 | 854 059 |
| May 06, 2024 | $38.75 | $39.31 | $38.44 | $39.25 | 915 913 |
| May 03, 2024 | $38.92 | $39.29 | $38.37 | $38.58 | 965 646 |
| May 02, 2024 | $38.76 | $40.01 | $37.89 | $38.39 | 1 726 241 |
| May 01, 2024 | $37.94 | $39.52 | $37.81 | $38.48 | 1 338 578 |
| Apr 30, 2024 | $38.12 | $38.74 | $37.83 | $37.83 | 1 314 025 |
| Apr 29, 2024 | $38.52 | $38.56 | $37.95 | $38.34 | 952 034 |
| Apr 26, 2024 | $38.37 | $38.98 | $38.13 | $38.28 | 975 314 |
| Apr 25, 2024 | $37.48 | $38.10 | $37.14 | $38.08 | 839 133 |
| Apr 24, 2024 | $38.69 | $38.90 | $38.06 | $38.36 | 933 288 |
| Apr 23, 2024 | $37.90 | $38.86 | $37.84 | $38.29 | 1 390 794 |
| Apr 22, 2024 | $37.75 | $38.21 | $37.23 | $37.87 | 1 713 781 |
| Apr 19, 2024 | $37.29 | $37.50 | $36.57 | $36.80 | 908 433 |
| Apr 18, 2024 | $37.64 | $37.78 | $37.14 | $37.42 | 1 157 730 |
| Apr 17, 2024 | $36.90 | $37.91 | $36.87 | $37.70 | 2 523 802 |
| Apr 16, 2024 | $36.49 | $36.87 | $36.27 | $36.58 | 1 305 930 |
| Apr 15, 2024 | $37.59 | $37.68 | $36.64 | $36.71 | 1 321 656 |
| Apr 12, 2024 | $38.28 | $38.37 | $37.63 | $37.67 | 1 147 742 |
| Apr 11, 2024 | $38.67 | $39.02 | $38.30 | $38.69 | 1 365 899 |
| Apr 10, 2024 | $38.81 | $38.91 | $37.88 | $38.39 | 1 516 462 |
| Apr 09, 2024 | $38.88 | $39.79 | $38.86 | $39.64 | 1 712 885 |
| Apr 08, 2024 | $38.55 | $39.15 | $38.29 | $38.73 | 1 367 245 |
| Apr 05, 2024 | $38.04 | $38.34 | $37.75 | $38.26 | 1 783 759 |
| Apr 04, 2024 | $38.45 | $39.24 | $38.09 | $38.10 | 1 463 482 |
