SMAR Quote, Trading Chart, Smartsheet Inc. Class A

home / stock / smar / smar quote

Stock Information
Company Name: Smartsheet Inc. Class A
Stock Symbol: SMAR
Market: NYSE
Website: smartsheet.com
Menu
SMAR SMAR Quote SMAR Short SMAR News SMAR Articles SMAR Message Board
Get SMAR Alerts

News, Short Squeeze, Breakout and More Instantly...
SMAR Quote
Last:$45.34
Change Percent:0.8%
Open:$44.82
Previous Close:$45.34
High:$45.63
Low:$44.61
Volume:1,156,368
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
SMAR Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$44.82
Close:$45.34
High:$45.63
Low:$44.61
Volume:1,156,368
Date:2024-07-16
Open:$44.6
Close:$45.18
High:$45.49
Low:$44.53
Volume:1,115,629
Date:2024-07-15
Open:$43.71
Close:$44.45
High:$44.53
Low:$43.59
Volume:809,821
Date:2024-07-12
Open:$43.08
Close:$43.51
High:$43.84
Low:$42.97
Volume:692,480
Date:2024-07-11
Open:$43.6
Close:$43.09
High:$44.27
Low:$42.94
Volume:833,548
Date:2024-07-10
Open:$43
Close:$43.23
High:$43.62
Low:$42.44
Volume:1,179,411
Date:2024-07-09
Open:$43.72
Close:$42.95
High:$43.86
Low:$42.585
Volume:1,105,147
Date:2024-07-08
Open:$43.75
Close:$43.73
High:$44.02
Low:$43.28
Volume:949,255
Date:2024-07-05
Open:$43.11
Close:$43.75
High:$44.1334
Low:$43.1
Volume:786,181
Date:2024-07-04
Open:$43.4
Close:$43.21
High:$43.99
Low:$43.1501
Volume:916,630
Date:2024-07-03
Open:$43.4
Close:$43.21
High:$43.99
Low:$43.1501
Volume:916,630
Date:2024-07-02
Open:$44.6
Close:$44.11
High:$44.91
Low:$43.73
Volume:915,022
Date:2024-07-01
Open:$44.07
Close:$44.5
High:$44.58
Low:$43.81
Volume:1,040,422
Date:2024-06-28
Open:$43.69
Close:$44.08
High:$44.68
Low:$43.51
Volume:1,700,538
Date:2024-06-27
Open:$42.99
Close:$43.56
High:$43.99
Low:$42.83
Volume:1,110,814
Date:2024-06-26
Open:$42.44
Close:$42.86
High:$43.08
Low:$42.32
Volume:1,121,246
Date:2024-06-25
Open:$41.68
Close:$42.34
High:$42.51
Low:$41.24
Volume:1,176,992
Date:2024-06-24
Open:$42.33
Close:$41.51
High:$42.69
Low:$41.48
Volume:954,858
Date:2024-06-21
Open:$41.41
Close:$42.69
High:$42.71
Low:$41.19
Volume:3,865,568
Date:2024-06-20
Open:$41.32
Close:$41.24
High:$41.38
Low:$40.7
Volume:1,335,026