Historical Prices for Smartsheet Inc Cl A (NYSE:SMAR)

Smartsheet Inc Cl A (SMAR)

56.02 +0.03 (0.05%)

Company Profile

Smartsheet Inc is a leading provider of work management and automation solutions designed to enhance collaboration and productivity across organizations. The company's platform enables teams to plan, track, automate, and report on their work in real-time, helping to streamline processes and improve business outcomes. Offering a user-friendly interface and integration capabilities with other essential tools, Smartsheet empowers organizations to foster a culture of transparency and efficiency, allowing users to manage projects, resources, and workflows more effectively. With its focus on driving results through innovation, Smartsheet serves a diverse range of industries looking to optimize their project management and operational workflows.

Date Range:

2024-09-16 - 2024-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	55.99	56.06	55.95	56.02	2,472,569	56.02
12/12/2024	56.04	56.09	55.98	55.99	1,975,433	55.99
12/11/2024	56.01	56.10	55.98	56.04	3,103,404	56.04
12/10/2024	56.02	56.07	55.94	55.97	4,951,303	55.97
12/09/2024	56.10	56.14	56.03	56.08	2,205,085	56.08
12/06/2024	56.08	56.13	56.04	56.07	2,220,134	56.07
12/05/2024	56.05	56.15	56.05	56.12	2,229,363	56.12
12/04/2024	56.06	56.18	56.00	56.10	2,984,429	56.10
12/03/2024	56.06	56.12	56.00	56.03	1,777,183	56.03
12/02/2024	56.04	56.13	56.00	56.10	2,392,831	56.10
11/29/2024	56.00	56.03	55.93	55.95	1,193,036	55.95
11/27/2024	55.98	56.02	55.90	56.00	1,626,801	56.00
11/26/2024	56.08	56.08	55.97	55.97	1,191,376	55.97
11/25/2024	56.02	56.09	55.97	56.07	1,881,766	56.07
11/22/2024	55.90	56.17	55.85	56.15	3,336,571	56.15
11/21/2024	55.96	56.01	55.85	55.87	3,437,357	55.87
11/20/2024	55.93	55.94	55.85	55.94	1,929,518	55.94
11/19/2024	55.85	55.96	55.85	55.89	2,050,970	55.89
11/18/2024	55.85	55.91	55.80	55.86	2,064,830	55.86
11/15/2024	55.88	55.93	55.84	55.85	2,293,564	55.85
11/14/2024	55.85	55.88	55.73	55.86	2,214,235	55.86
11/13/2024	55.82	55.90	55.79	55.86	3,742,842	55.86
11/12/2024	55.92	56.05	55.81	55.82	4,118,335	55.82
11/11/2024	56.00	56.01	55.86	55.90	5,120,069	55.90
11/08/2024	55.94	56.09	55.94	56.02	1,215,355	56.02
11/07/2024	56.09	56.11	55.91	55.96	2,619,139	55.96
11/06/2024	56.00	56.12	55.86	56.04	3,149,055	56.04
11/05/2024	55.94	55.94	55.80	55.80	5,019,639	55.80
11/04/2024	56.05	56.10	55.70	55.88	7,645,315	55.88
11/01/2024	56.45	56.47	56.23	56.25	4,133,065	56.25
10/31/2024	56.40	56.46	56.34	56.42	1,929,027	56.42
10/30/2024	56.40	56.44	56.34	56.36	1,585,007	56.36
10/29/2024	56.42	56.51	56.35	56.40	1,768,068	56.40
10/28/2024	56.50	56.55	56.38	56.39	2,294,097	56.39
10/25/2024	56.34	56.55	56.34	56.51	5,109,957	56.51
10/24/2024	56.27	56.53	56.20	56.31	9,802,736	56.31
10/23/2024	55.85	55.92	55.73	55.89	1,735,214	55.89
10/22/2024	55.90	55.95	55.85	55.86	1,251,725	55.86
10/21/2024	55.95	56.06	55.86	55.92	1,257,804	55.92
10/18/2024	56.00	56.05	55.95	55.97	1,032,029	55.97
10/17/2024	55.95	56.08	55.93	56.06	1,644,608	56.06
10/16/2024	55.98	56.02	55.87	56.02	2,414,695	56.02
10/15/2024	56.00	56.00	55.85	56.00	2,047,303	56.00
10/14/2024	55.84	56.09	55.78	56.04	2,689,533	56.04
10/11/2024	55.56	55.89	55.51	55.80	5,019,198	55.80
10/10/2024	55.55	55.59	55.50	55.50	2,191,336	55.50
10/09/2024	55.58	55.60	55.48	55.57	3,022,911	55.57
10/08/2024	55.55	55.63	55.51	55.59	2,637,963	55.59
10/07/2024	55.55	55.57	55.44	55.50	3,662,829	55.50
10/04/2024	55.50	55.58	55.45	55.53	2,409,407	55.53
10/03/2024	55.34	55.50	55.34	55.49	5,233,544	55.49
10/02/2024	55.36	55.37	55.33	55.37	7,389,767	55.37
10/01/2024	55.38	55.42	55.32	55.35	9,012,764	55.35
9/30/2024	55.34	55.41	55.33	55.36	7,641,730	55.36
9/27/2024	55.36	55.37	55.31	55.34	11,853,773	55.34
9/26/2024	55.44	55.45	55.32	55.33	18,992,433	55.33
9/25/2024	55.46	55.60	55.36	55.36	24,056,740	55.36
9/24/2024	55.23	55.56	55.10	55.46	28,349,748	55.46
9/23/2024	51.28	52.10	50.90	52.09	2,327,196	52.09
9/20/2024	51.22	51.50	50.83	51.44	3,390,025	51.44
9/19/2024	51.78	52.05	50.58	50.81	3,174,802	50.81
9/18/2024	51.80	52.00	51.45	51.65	1,294,255	51.65
9/17/2024	52.79	52.79	51.74	51.77	2,560,412	51.77
9/16/2024	52.00	54.50	52.00	52.69	4,575,529	52.69