Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Smartsheet Inc Cl A (NY: SMAR )

38.50 +0.10 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 48.33 48.96 47.77 47.82 887,973 -0.45(-0.93%)
Dec 28, 2023 48.31 48.43 47.94 48.27 776,953 -0.15(-0.31%)
Dec 27, 2023 48.16 48.57 47.80 48.42 1,156,287 +0.35(+0.73%)
Dec 26, 2023 47.65 48.17 47.20 48.07 821,580 +0.41(+0.86%)
Dec 22, 2023 47.84 48.13 47.34 47.66 1,088,731 +0.01(+0.02%)
Dec 21, 2023 47.20 47.81 46.49 47.65 1,133,718 +1.15(+2.47%)
Dec 20, 2023 47.39 48.15 46.46 46.50 1,204,918 -0.74(-1.57%)
Dec 19, 2023 46.82 47.38 46.56 47.24 963,439 +0.72(+1.55%)
Dec 18, 2023 46.97 47.06 45.91 46.52 1,416,768 -0.05(-0.11%)
Dec 15, 2023 45.20 46.68 44.59 46.57 2,093,288 +1.43(+3.17%)
Dec 14, 2023 46.00 46.60 44.50 45.14 1,632,515 -0.36(-0.79%)
Dec 13, 2023 43.96 45.98 43.19 45.50 2,388,110 +1.51(+3.43%)
Dec 12, 2023 45.14 45.21 43.46 43.99 1,639,455 -1.17(-2.59%)
Dec 11, 2023 43.82 45.52 43.70 45.16 1,720,130 +1.00(+2.26%)
Dec 08, 2023 45.38 47.10 42.76 44.16 4,096,798 -0.73(-1.63%)
Dec 07, 2023 44.33 45.25 43.34 44.89 2,891,941 +0.15(+0.34%)
Dec 06, 2023 44.99 45.19 44.22 44.74 1,686,075 -0.52(-1.15%)
Dec 05, 2023 44.49 45.96 44.36 45.26 1,960,759 +0.55(+1.23%)
Dec 04, 2023 44.18 45.02 43.70 44.71 1,541,150 +0.23(+0.52%)
Dec 01, 2023 42.78 44.49 42.61 44.48 2,216,696 +2.10(+4.96%)
Nov 30, 2023 42.49 42.92 41.52 42.38 1,278,156 +0.23(+0.55%)
Nov 29, 2023 42.39 43.15 41.98 42.15 544,792 +0.39(+0.93%)
Nov 28, 2023 41.41 41.94 41.20 41.76 578,300 +0.08(+0.19%)
Nov 27, 2023 41.50 42.38 41.28 41.68 873,996 -0.05(-0.12%)
Nov 24, 2023 41.33 41.82 41.13 41.73 239,605 +0.22(+0.53%)
Nov 22, 2023 41.39 42.24 41.36 41.51 938,177 +0.60(+1.47%)
Nov 21, 2023 41.21 42.09 40.78 40.91 1,030,776 -0.85(-2.04%)
Nov 20, 2023 41.43 42.42 41.28 41.76 1,113,567 +0.52(+1.26%)
Nov 17, 2023 40.79 41.27 40.11 41.24 1,105,771 +0.31(+0.76%)
Nov 16, 2023 41.66 41.67 40.42 40.93 1,469,297 -1.06(-2.52%)
Nov 15, 2023 42.70 43.20 41.62 41.99 1,377,387 -0.70(-1.64%)
Nov 14, 2023 41.44 42.88 41.36 42.69 1,178,457 +2.37(+5.88%)
Nov 13, 2023 40.37 40.80 39.90 40.32 744,543 -0.01(-0.02%)
Nov 10, 2023 39.58 40.42 39.45 40.33 626,031 +0.66(+1.66%)
Nov 09, 2023 40.60 40.69 39.63 39.67 928,453 -0.61(-1.51%)
Nov 08, 2023 40.58 40.83 40.04 40.28 665,556 -0.30(-0.74%)
Nov 07, 2023 39.49 41.33 38.88 40.58 1,056,605 +2.06(+5.35%)
Nov 06, 2023 40.01 40.01 37.67 38.52 1,092,923 -1.22(-3.07%)
Nov 03, 2023 38.91 40.03 38.39 39.74 1,378,821 +0.89(+2.29%)
Nov 02, 2023 39.51 39.99 38.44 38.85 1,054,958 +0.17(+0.44%)
Nov 01, 2023 39.34 39.67 37.56 38.68 1,353,322 -0.86(-2.18%)
Oct 31, 2023 39.27 40.01 38.89 39.54 785,551 +0.54(+1.38%)
Oct 30, 2023 38.49 39.28 38.03 39.00 771,316 +0.90(+2.36%)
Oct 27, 2023 38.66 38.89 37.51 38.10 1,139,751 -0.15(-0.39%)
Oct 26, 2023 39.25 39.74 38.08 38.25 1,237,948 -0.92(-2.35%)
Oct 25, 2023 41.07 41.28 39.15 39.17 866,377 -2.69(-6.43%)
Oct 24, 2023 41.01 42.31 40.80 41.86 824,589 +1.45(+3.59%)
Oct 23, 2023 40.47 40.94 39.50 40.41 1,076,224 -0.61(-1.49%)
Oct 20, 2023 42.61 42.61 40.71 41.02 704,488 -1.77(-4.14%)
Oct 19, 2023 43.10 44.03 42.71 42.79 795,112 +0.01(+0.02%)
Oct 18, 2023 43.52 43.96 42.69 42.78 519,602 -1.14(-2.60%)
Oct 17, 2023 42.96 44.72 42.96 43.92 1,448,466 +0.70(+1.62%)
Oct 16, 2023 41.86 43.34 41.68 43.22 867,331 +1.43(+3.42%)
Oct 13, 2023 42.55 42.74 41.41 41.79 881,994 -0.68(-1.60%)
Oct 12, 2023 44.08 44.34 42.37 42.47 863,402 -0.95(-2.19%)
Oct 11, 2023 43.23 43.77 42.98 43.42 1,051,872 +0.28(+0.65%)
Oct 10, 2023 41.94 43.64 41.31 43.14 1,725,342 +1.48(+3.55%)
Oct 09, 2023 40.87 41.93 40.81 41.66 801,304 +0.04(+0.10%)
Oct 06, 2023 39.51 41.70 39.25 41.62 802,460 +1.92(+4.84%)
Oct 05, 2023 40.40 40.45 39.37 39.70 1,135,919 -0.67(-1.66%)
Oct 04, 2023 40.08 40.59 39.75 40.37 1,058,060 +0.67(+1.69%)
Oct 03, 2023 40.30 40.57 39.47 39.70 1,113,055 -0.93(-2.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.