Yahoo

Mail

Singapore markets closed

Straits Times Index
3,290.04
+17.32(+0.53%)
S&P 500
5,070.55
+59.95(+1.20%)
Dow
38,503.69
+263.71(+0.69%)
Nasdaq
15,696.64
+245.33(+1.59%)
Bitcoin USD
66,454.02
+185.85(+0.28%)
CMC Crypto 200
1,432.60
+8.50(+0.60%)

Smartsheet Inc. (SMAR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

38.29

+0.42

(+1.11%)

At close: 04:00PM EDT

38.99

+0.70

(+1.83%)

Pre-market:

04:09AM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	37.90	38.87	37.84	38.29	38.29	1,390,900
22 Apr 2024	37.75	38.21	37.23	37.87	37.87	1,728,500
19 Apr 2024	37.29	37.50	36.57	36.80	36.80	1,115,800
18 Apr 2024	37.64	37.78	37.14	37.42	37.42	1,181,300
17 Apr 2024	36.90	37.91	36.87	37.70	37.70	2,545,100
16 Apr 2024	36.49	36.87	36.27	36.58	36.58	1,527,000
15 Apr 2024	37.59	37.68	36.64	36.71	36.71	1,321,900
12 Apr 2024	38.28	38.37	37.63	37.67	37.67	1,169,300
11 Apr 2024	38.67	39.02	38.30	38.69	38.69	1,385,900
10 Apr 2024	38.81	38.91	37.88	38.39	38.39	1,720,500
09 Apr 2024	38.88	39.79	38.84	39.64	39.64	1,950,400
08 Apr 2024	38.55	39.15	38.29	38.73	38.73	1,389,900
05 Apr 2024	38.04	38.36	37.74	38.26	38.26	2,261,300
04 Apr 2024	38.45	39.24	38.09	38.10	38.10	1,924,000
03 Apr 2024	38.44	38.91	38.08	38.15	38.15	2,271,300
02 Apr 2024	38.00	38.92	37.58	38.75	38.75	2,153,200
01 Apr 2024	38.50	38.70	38.03	38.40	38.40	1,808,400
28 Mar 2024	38.69	38.93	38.23	38.50	38.50	1,222,400
27 Mar 2024	38.50	38.85	37.96	38.40	38.40	2,500,200
26 Mar 2024	39.53	39.62	38.09	38.10	38.10	2,503,900
25 Mar 2024	39.07	39.50	38.51	39.08	39.08	1,785,900
22 Mar 2024	39.59	39.88	39.17	39.24	39.24	1,836,400
21 Mar 2024	39.39	40.40	39.31	39.60	39.60	2,990,700
20 Mar 2024	38.50	39.00	38.27	38.85	38.85	2,441,200
19 Mar 2024	38.08	38.70	37.48	38.59	38.59	2,248,700
18 Mar 2024	37.93	38.87	36.63	38.65	38.65	3,193,500
15 Mar 2024	35.98	39.30	35.52	37.52	37.52	9,233,400
14 Mar 2024	41.12	41.38	40.02	40.30	40.30	2,823,100
13 Mar 2024	41.73	42.41	41.16	41.26	41.26	1,897,800
12 Mar 2024	42.00	42.29	41.31	41.74	41.74	1,554,900
11 Mar 2024	41.46	41.97	40.51	41.85	41.85	1,814,600
08 Mar 2024	42.00	43.03	41.31	41.34	41.34	1,980,600
07 Mar 2024	41.67	42.02	41.16	41.79	41.79	1,406,600
06 Mar 2024	42.21	42.33	41.27	41.42	41.42	795,000
05 Mar 2024	42.47	42.66	40.90	41.31	41.31	1,208,100
04 Mar 2024	43.35	43.63	42.63	43.50	43.50	893,700
01 Mar 2024	42.28	43.24	41.37	43.00	43.00	1,689,900
29 Feb 2024	41.98	42.49	41.68	42.21	42.21	1,345,700
28 Feb 2024	42.01	42.34	41.71	41.95	41.95	752,400
27 Feb 2024	42.24	42.68	42.00	42.44	42.44	1,126,000
26 Feb 2024	40.91	42.81	40.71	42.06	42.06	1,192,500
23 Feb 2024	42.10	42.73	41.84	42.04	42.04	1,302,300
22 Feb 2024	42.48	42.58	41.50	42.03	42.03	1,155,200
21 Feb 2024	42.10	42.97	41.24	41.46	41.46	1,905,600
20 Feb 2024	43.21	43.64	42.72	43.55	43.55	1,037,600
16 Feb 2024	44.69	45.03	43.69	43.71	43.71	1,407,900
15 Feb 2024	46.14	46.14	44.97	45.24	45.24	833,000
14 Feb 2024	45.49	46.17	45.00	45.68	45.68	1,251,300
13 Feb 2024	44.82	45.73	44.49	44.78	44.78	1,137,000
12 Feb 2024	47.65	47.80	46.45	46.54	46.54	975,300
09 Feb 2024	46.82	48.35	46.42	47.92	47.92	1,180,800
08 Feb 2024	45.58	46.93	45.26	46.36	46.36	815,500
07 Feb 2024	45.66	46.24	45.08	45.54	45.54	934,200
06 Feb 2024	45.13	45.42	44.33	45.22	45.22	697,100
05 Feb 2024	44.69	44.94	43.86	44.79	44.79	884,200
02 Feb 2024	44.43	45.13	44.19	45.09	45.09	1,175,400
01 Feb 2024	45.03	45.71	44.30	44.75	44.75	1,271,600
31 Jan 2024	46.05	46.05	44.59	44.97	44.97	1,403,100
30 Jan 2024	47.68	47.74	46.19	46.60	46.60	912,000
29 Jan 2024	45.85	47.37	45.85	47.37	47.37	1,055,700
26 Jan 2024	45.71	46.54	45.71	45.75	45.75	1,078,200
25 Jan 2024	46.73	47.01	45.52	45.99	45.99	756,000
24 Jan 2024	46.88	47.39	45.91	46.41	46.41	1,710,700
23 Jan 2024	46.63	46.89	45.89	46.44	46.44	928,300
22 Jan 2024	46.85	47.62	45.99	46.25	46.25	1,839,800
19 Jan 2024	46.10	46.17	44.93	46.15	46.15	969,600
18 Jan 2024	47.30	47.53	45.19	45.83	45.83	1,468,000
17 Jan 2024	47.37	47.51	45.52	46.78	46.78	1,857,800
16 Jan 2024	47.83	48.01	47.17	47.83	47.83	1,139,700
12 Jan 2024	48.76	49.42	48.29	48.32	48.32	933,200
11 Jan 2024	49.07	49.42	47.92	48.57	48.57	906,100
10 Jan 2024	47.50	48.12	46.56	48.09	48.09	706,500
09 Jan 2024	45.88	47.28	45.79	46.94	46.94	1,310,000
08 Jan 2024	44.75	46.23	44.43	46.04	46.04	890,100
05 Jan 2024	43.63	44.89	43.63	44.28	44.28	853,400
04 Jan 2024	44.23	44.70	44.03	44.06	44.06	1,190,300
03 Jan 2024	45.56	46.31	44.55	44.58	44.58	1,131,700
02 Jan 2024	47.10	47.28	46.04	46.61	46.61	1,935,700
29 Dec 2023	48.33	48.96	47.77	47.82	47.82	887,900
28 Dec 2023	48.31	48.43	47.94	48.27	48.27	777,000
27 Dec 2023	48.16	48.57	47.80	48.42	48.42	1,156,200
26 Dec 2023	47.65	48.17	47.21	48.07	48.07	821,600
22 Dec 2023	47.84	48.13	47.34	47.66	47.66	1,088,700
21 Dec 2023	47.20	47.81	46.49	47.65	47.65	1,133,700
20 Dec 2023	47.39	48.15	46.46	46.50	46.50	1,204,900
19 Dec 2023	46.82	47.38	46.56	47.24	47.24	963,400
18 Dec 2023	46.97	47.06	45.91	46.52	46.52	1,416,800
15 Dec 2023	45.20	46.68	44.60	46.57	46.57	2,093,300
14 Dec 2023	46.00	46.60	44.50	45.14	45.14	1,632,800
13 Dec 2023	43.96	45.98	43.19	45.50	45.50	2,388,100
12 Dec 2023	45.14	45.21	43.46	43.99	43.99	1,639,500
11 Dec 2023	43.82	45.52	43.70	45.16	45.16	1,719,900
08 Dec 2023	45.38	47.10	42.76	44.16	44.16	4,096,200
07 Dec 2023	44.33	45.25	43.35	44.89	44.89	2,916,400
06 Dec 2023	44.99	45.19	44.22	44.74	44.74	1,686,700
05 Dec 2023	44.49	45.96	44.36	45.26	45.26	1,960,800
04 Dec 2023	44.18	45.02	43.69	44.71	44.71	1,544,000
01 Dec 2023	42.78	44.49	42.61	44.48	44.48	2,216,700
30 Nov 2023	42.49	42.92	41.52	42.38	42.38	1,278,200
29 Nov 2023	42.39	43.15	41.98	42.15	42.15	544,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,290.04+17.32(+0.53%)

S&P 5005,070.55+59.95(+1.20%)

Dow38,503.69+263.71(+0.69%)

Nasdaq15,696.64+245.33(+1.59%)

Bitcoin USD66,454.02+185.85(+0.28%)

CMC Crypto 2001,432.60+8.50(+0.60%)

Smartsheet Inc. (SMAR)

Straits Times Index
3,290.04
+17.32(+0.53%)

S&P 500
5,070.55
+59.95(+1.20%)

Dow
38,503.69
+263.71(+0.69%)

Nasdaq
15,696.64
+245.33(+1.59%)

Bitcoin USD
66,454.02
+185.85(+0.28%)

CMC Crypto 200
1,432.60
+8.50(+0.60%)