SMAR
Smartsheet Inc Cl A
$42.66
0.63 (1.50%)
SMAR Stock Quote Delayed 15 Minutes
| Historical Data for SMAR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/22/19 | 41.82 | 43.39 | 41.62 | 907,096 | 42.66 | 0.63 1.50% |
| 05/21/19 | 41.39 | 42.45 | 41.05 | 886,529 | 42.03 | 1.46 3.60% |
| 05/20/19 | 40.84 | 41.47 | 39.75 | 1,284,493 | 40.57 | -0.68 -1.65% |
| 05/17/19 | 41.86 | 42.48 | 41.08 | 982,100 | 41.25 | -1.10 -2.60% |
| 05/16/19 | 41.78 | 43.20 | 41.61 | 2,369,505 | 42.35 | 0.84 2.02% |
| 05/15/19 | 39.70 | 42.05 | 39.50 | 1,170,727 | 41.51 | 1.34 3.34% |
| 05/14/19 | 39.52 | 40.55 | 39.35 | 1,069,910 | 40.17 | 1.02 2.61% |
| 05/13/19 | 40.20 | 40.74 | 38.99 | 1,219,351 | 39.15 | -2.23 -5.39% |
| 05/10/19 | 41.00 | 41.79 | 39.58 | 1,037,900 | 41.38 | -0.61 -1.45% |
| 05/09/19 | 41.00 | 42.15 | 40.33 | 902,018 | 41.99 | 0.35 0.84% |
| 05/08/19 | 41.40 | 42.28 | 41.25 | 801,918 | 41.64 | -0.01 -0.02% |
| 05/07/19 | 41.50 | 42.30 | 41.04 | 1,310,607 | 41.65 | -0.25 -0.60% |
| 05/06/19 | 40.75 | 42.10 | 40.39 | 908,700 | 41.90 | -0.09 -0.21% |
| 05/03/19 | 42.00 | 42.32 | 41.42 | 973,900 | 41.99 | 0.22 0.53% |
| 05/02/19 | 40.36 | 41.83 | 39.12 | 1,081,623 | 41.77 | 1.49 3.70% |
| 05/01/19 | 42.43 | 42.43 | 40.28 | 1,117,162 | 40.28 | -2.05 -4.84% |
| 04/30/19 | 41.86 | 42.48 | 41.76 | 1,689,117 | 42.33 | 0.46 1.10% |
| 04/29/19 | 42.00 | 42.20 | 41.63 | 1,222,925 | 41.87 | 0.07 0.17% |
| 04/26/19 | 41.52 | 42.05 | 41.35 | 1,064,800 | 41.80 | 0.22 0.53% |
| 04/25/19 | 41.56 | 42.01 | 40.86 | 928,965 | 41.58 | 0.55 1.34% |
| 04/24/19 | 41.31 | 41.87 | 40.96 | 707,756 | 41.03 | -0.26 -0.63% |
| 04/23/19 | 41.20 | 41.48 | 40.80 | 937,759 | 41.29 | 0.26 0.63% |
| 04/22/19 | 39.38 | 41.47 | 39.01 | 1,303,778 | 41.03 | 0.88 2.19% |
| 04/18/19 | 39.63 | 40.27 | 38.44 | 1,684,200 | 40.15 | 0.46 1.16% |
| 04/17/19 | 40.52 | 40.76 | 39.31 | 2,345,231 | 39.69 | -0.62 -1.54% |
| 04/16/19 | 41.00 | 41.50 | 39.64 | 1,949,142 | 40.31 | -0.24 -0.59% |
| 04/15/19 | 40.40 | 41.36 | 39.75 | 1,815,262 | 40.55 | 0.17 0.42% |
| 04/12/19 | 39.80 | 40.52 | 39.46 | 3,731,400 | 40.38 | 1.74 4.50% |
| 04/11/19 | 38.30 | 38.94 | 37.25 | 2,916,462 | 38.64 | 0.58 1.52% |
| 04/10/19 | 38.20 | 38.64 | 37.58 | 1,615,730 | 38.06 | -0.16 -0.42% |
| 04/09/19 | 37.78 | 38.82 | 37.25 | 1,149,721 | 38.22 | 0.11 0.29% |
| 04/08/19 | 38.19 | 38.42 | 36.76 | 1,097,065 | 38.11 | 0.08 0.21% |
| 04/05/19 | 38.70 | 39.23 | 37.93 | 1,442,200 | 38.03 | -0.55 -1.43% |
| 04/04/19 | 40.80 | 40.92 | 37.67 | 1,895,398 | 38.58 | -1.63 -4.05% |
| 04/03/19 | 40.69 | 40.87 | 39.36 | 1,989,939 | 40.21 | -0.33 -0.81% |
| 04/02/19 | 39.70 | 41.46 | 39.11 | 1,897,249 | 40.54 | 0.86 2.17% |
| 04/01/19 | 41.14 | 41.84 | 39.26 | 1,962,098 | 39.68 | -1.11 -2.72% |
| 03/29/19 | 40.11 | 41.05 | 39.06 | 2,390,000 | 40.79 | 0.90 2.26% |
| 03/28/19 | 40.26 | 40.75 | 39.31 | 2,213,218 | 39.89 | -1.02 -2.49% |
| 03/27/19 | 41.77 | 42.05 | 40.08 | 846,040 | 40.91 | -0.72 -1.73% |
| 03/26/19 | 41.60 | 42.22 | 41.22 | 1,231,863 | 41.63 | 0.41 0.99% |
| 03/25/19 | 41.25 | 41.97 | 40.22 | 1,789,637 | 41.22 | -0.40 -0.96% |
| 03/22/19 | 43.94 | 44.25 | 41.12 | 4,504,200 | 41.62 | -4.04 -8.85% |
| 03/21/19 | 45.00 | 46.14 | 44.66 | 1,595,365 | 45.66 | -0.03 -0.07% |
| 03/20/19 | 48.81 | 49.04 | 44.50 | 4,758,949 | 45.69 | 2.25 5.18% |
| 03/19/19 | 44.24 | 44.43 | 43.35 | 1,812,579 | 43.44 | -0.20 -0.46% |
| 03/18/19 | 45.10 | 45.98 | 43.57 | 1,144,948 | 43.64 | -1.31 -2.91% |
| 03/15/19 | 45.37 | 45.50 | 44.32 | 1,148,900 | 44.95 | -0.44 -0.97% |
| 03/14/19 | 42.39 | 46.29 | 42.28 | 2,545,815 | 45.39 | 3.20 7.58% |
| 03/13/19 | 41.00 | 42.78 | 40.96 | 2,018,940 | 42.19 | 1.44 3.53% |
| 03/12/19 | 40.00 | 40.77 | 39.51 | 877,890 | 40.75 | 0.66 1.65% |
| 03/11/19 | 38.01 | 40.09 | 38.01 | 1,263,765 | 40.09 | 2.16 5.69% |
| 03/08/19 | 36.68 | 38.15 | 36.25 | 434,300 | 37.93 | 0.75 2.02% |
| 03/07/19 | 37.32 | 38.08 | 36.92 | 485,502 | 37.18 | -0.31 -0.83% |
| 03/06/19 | 37.08 | 37.85 | 36.80 | 448,920 | 37.49 | 0.37 1.00% |
| 03/05/19 | 36.30 | 37.33 | 35.48 | 780,329 | 37.12 | -0.10 -0.27% |
| Download Data To Spreadsheet | ||||||
SMAR Stock Predictions, Articles, and Smartsheet Inc Cl A News
7 Strong Buy Stocks That Tick All the Boxes
With the bull market continuing at a breakneck pace, you want to look for strong buy stocks with plenty of support in case of pullback.
Smartsheet News: Why SMAR Stock Is Rallying
In the latest Smartsheet news, the company's stock is soaring more than 7% Wednesday as the cloud-based work platform's earnings impressed.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
A
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
