Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
→ Biden's Executive Order, Dems Digital Money Legislation, First Step To (From Monetary Gold) (Ad) Free SMAR Stock Alerts

Smartsheet (SMAR) Stock Chart & Stock Price History

$51.14
+0.33 (+0.65%)
(As of 11:08 AM ET)
Compare

Smartsheet Stock Price Performance

5 Day
Performance
-2.07%
1 Month
Performance
+3.04%
3 Month
Performance
+24.07%
6 Month
Performance
+31.65%
Year-To-Date
Performance
+6.94%
1 Year
Performance
+24.70%
Ad Monetary Gold
Biden's Executive Order, Dems Digital Money Legislation, First Step To
Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.
This means you must act NOW before it's too late.

SMAR Stock Chart for Friday, September, 20, 2024

SMAR Chart by TradingView

Smartsheet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/19/2024$51.64$50.83
-1.57%		$52.01$50.613.17 million shs$7.06 billion
09/18/2024$51.78$51.64
-0.27%		$52.00$51.461.29 million shs$7.14 billion
09/17/2024$52.72$51.78
-1.78%		$52.79$51.742.56 million shs$7.16 billion
09/16/2024$52.22$52.72
+0.96%		$54.50$52.134.57 million shs$7.29 billion
09/13/2024$50.57$52.25
+3.32%		$52.57$50.012.18 million shs$7.23 billion
09/12/2024$51.04$50.57
-0.92%		$51.28$50.24933,537 shs$7.00 billion
Biden’s Capital Gains Tax to Devastate Savings! (Ad)

Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial independence and security.

>> Get Your FREE Wealth Protection Guide <<
09/11/2024$51.22$51.04
-0.35%		$51.48$50.47958,332 shs$7.06 billion
09/10/2024$52.40$51.22
-2.25%		$52.57$50.75903,106 shs$7.09 billion
09/09/2024$52.27$52.40
+0.25%		$53.04$51.371.82 million shs$7.25 billion
09/06/2024$49.40$52.28
+5.83%		$54.28$51.845.26 million shs$7.23 billion
09/05/2024$47.34$49.40
+4.35%		$51.42$45.736.37 million shs$6.83 billion
09/04/2024$47.47$47.34
-0.27%		$47.87$46.001.59 million shs$6.55 billion
09/03/2024$48.80$47.47
-2.73%		$49.22$47.441.24 million shs$6.57 billion
09/02/2024$48.80$48.80$49.46$48.091.67 million shs$6.75 billion
08/30/2024$48.86$48.80
-0.12%		$49.46$48.091.67 million shs$6.75 billion
08/29/2024$48.56$48.86
+0.62%		$49.49$48.601.02 million shs$6.76 billion
08/28/2024$49.47$48.56
-1.84%		$49.64$48.39923,999 shs$6.72 billion
08/27/2024$49.73$49.47
-0.52%		$50.10$49.30771,203 shs$6.84 billion
08/26/2024$49.69$49.73
+0.08%		$50.07$49.34595,667 shs$6.88 billion
08/23/2024$49.19$49.69
+1.02%		$50.08$48.93714,215 shs$6.87 billion
08/22/2024$49.73$49.19
-1.09%		$50.07$49.16519,086 shs$6.80 billion
08/21/2024$49.63$49.73
+0.20%		$49.88$49.21526,242 shs$6.88 billion
08/20/2024$49.99$49.63
-0.72%		$50.35$49.49867,451 shs$6.87 billion
08/19/2024$49.52$49.99
+0.95%		$50.38$49.091.11 million shs$6.92 billion
08/16/2024$48.73$49.52
+1.62%		$49.56$48.321.22 million shs$6.85 billion
08/15/2024$47.72$48.73
+2.12%		$49.19$48.341.20 million shs$6.74 billion
08/14/2024$47.80$47.72
-0.17%		$48.06$46.84889,687 shs$6.60 billion
08/13/2024$46.83$47.80
+2.07%		$48.10$46.631.45 million shs$6.61 billion
08/12/2024$46.42$46.83
+0.88%		$47.15$46.45861,280 shs$6.48 billion
08/09/2024$45.49$46.42
+2.04%		$47.05$45.37795,682 shs$6.42 billion
08/08/2024$44.64$45.49
+1.90%		$45.61$44.551.28 million shs$6.29 billion
08/07/2024$45.32$44.64
-1.50%		$46.53$44.61694,321 shs$6.18 billion
08/06/2024$45.35$45.32
-0.07%		$45.90$45.09699,780 shs$6.27 billion
08/05/2024$45.98$45.35
-1.37%		$45.98$44.001.07 million shs$6.27 billion
08/02/2024$47.17$45.98
-2.52%		$46.31$45.061.21 million shs$6.36 billion
08/01/2024$47.98$47.17
-1.69%		$48.39$46.76741,837 shs$6.53 billion
07/31/2024$47.39$47.98
+1.24%		$48.80$47.511.01 million shs$6.64 billion
07/30/2024$48.22$47.39
-1.72%		$48.60$46.89718,012 shs$6.56 billion
07/29/2024$48.40$48.22
-0.37%		$48.95$48.111.02 million shs$6.67 billion
07/26/2024$47.20$48.41
+2.56%		$49.00$47.481.35 million shs$6.70 billion
New President Kamala warning (Ad)

Financial nightmare coming after election In 2018, one independent research predicted Kamala Harris was on her way to becoming the president of the United States. "Frankly, she scares us to death… and she should scare you," they wrote.

Which is why you need to check out their newest Kamala prediction immediately.
07/25/2024$47.42$47.20
-0.46%		$48.61$47.011.25 million shs$6.53 billion
07/24/2024$48.46$47.42
-2.15%		$48.50$47.251.00 million shs$6.56 billion
07/23/2024$48.56$48.46
-0.21%		$49.07$48.401.76 million shs$6.70 billion
07/22/2024$48.29$48.56
+0.56%		$48.98$48.091.33 million shs$6.72 billion
07/19/2024$47.81$48.29
+1.00%		$48.41$47.412.14 million shs$6.68 billion
07/18/2024$45.34$47.81
+5.45%		$48.81$44.874.83 million shs$6.61 billion
07/17/2024$45.18$45.34
+0.35%		$45.63$44.611.16 million shs$6.27 billion
07/16/2024$44.47$45.18
+1.60%		$45.49$44.531.12 million shs$6.25 billion
07/15/2024$43.51$44.47
+2.21%		$44.51$43.59809,140 shs$6.15 billion
07/12/2024$43.09$43.54
+1.04%		$43.84$42.97692,478 shs$6.02 billion
07/11/2024$43.23$43.09
-0.32%		$44.27$42.94833,544 shs$5.96 billion
07/10/2024$42.97$43.23
+0.61%		$43.62$42.441.18 million shs$5.98 billion
07/09/2024$43.74$42.97
-1.75%		$43.86$42.601.11 million shs$5.94 billion
07/08/2024$43.75$43.74
-0.03%		$44.02$43.28949,005 shs$6.05 billion
07/05/2024$43.21$43.73
+1.20%		$44.13$43.10784,809 shs$6.05 billion
07/04/2024$43.29$43.21
-0.18%		$43.99$43.15916,630 shs$5.98 billion
07/03/2024$44.11$43.29
-1.86%		$43.99$43.15916,630 shs$5.99 billion
07/02/2024$44.50$44.11
-0.88%		$44.90$43.73914,744 shs$6.10 billion
07/01/2024$44.08$44.50
+0.95%		$44.56$43.831.04 million shs$6.16 billion
06/28/2024$43.55$44.08
+1.22%		$44.68$43.511.64 million shs$6.10 billion
06/27/2024$42.86$43.55
+1.61%		$43.99$42.981.11 million shs$6.02 billion
06/26/2024$42.34$42.86
+1.23%		$43.08$42.321.11 million shs$5.93 billion
06/25/2024$41.52$42.34
+1.97%		$42.51$41.241.18 million shs$5.86 billion
06/24/2024$42.69$41.52
-2.74%		$42.65$41.48954,779 shs$5.74 billion
06/21/2024$41.22$42.69
+3.57%		$42.71$41.193.87 million shs$5.91 billion
06/20/2024$41.24$41.22
-0.05%		$41.38$40.701.34 million shs$5.70 billion
06/19/2024$41.24$41.24$42.04$40.951.44 million shs$5.71 billion

Related Companies:

This page (NYSE:SMAR) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | Sponsored
New President Kamala warning
Financial nightmare coming after election In 2018, one independent research predicted Kamala Harris was on ...
Stansberry Research | Sponsored
Biden's Executive Order, Dems Digital Money Legislation, First Step To
Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans...
Monetary Gold | Sponsored
Act by Friday, August 16th, to collect this 22% dividend
Let's do a little math here... To double your money at a 3% rate of return, you would need around 23 years....
Investors Alley | Sponsored
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentia...
Priority Gold | Sponsored
New September Stock Warning
September is the most volatile month of the year for stocks. And after the brutal tech selloff, one Wall St...
Chaikin Analytics | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored