Smartsheet Inc. Class A Common Stockのデータ

Smartsheet Inc. Class A Common Stockの基本情報

名前 Smartsheet Inc. Class A Common Stock
ティッカー SMAR
国 United States
上場年 2018.0
セクター Technology

Smartsheet Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 83.75 80.14 83.75 82.3 1027500.0 82.3
2021-02-12 85.43 79.79 81.27 84.41 1482700.0 84.41
2021-02-11 80.78 77.14 78.27 80.47 1451900.0 80.47
2021-02-10 80.4 76.52 78.7 77.44 838500.0 77.44
2021-02-09 79.07 76.53 77.58 78.28 847100.0 78.28
2021-02-08 79.17 76.0 76.8 76.49 1340900.0 76.49
2021-02-05 78.81 72.66 73.05 76.19 1490900.0 76.19
2021-02-04 72.89 71.3 72.5 72.86 559200.0 72.86
2021-02-03 73.89 70.68 73.89 72.39 679400.0 72.39
2021-02-02 74.78 71.52 73.5 73.43 1055100.0 73.43
2021-02-01 72.29 69.94 70.52 72.2 895600.0 72.2
2021-01-29 71.34 68.43 71.05 69.74 806700.0 69.74
2021-01-28 72.13 65.29 65.86 71.6 2152600.0 71.6
2021-01-27 68.21 63.51 67.51 65.37 1122800.0 65.37
2021-01-26 71.0 68.21 71.0 68.52 785000.0 68.52
2021-01-25 74.61 69.95 73.5 70.55 843900.0 70.55
2021-01-22 72.61 69.8 70.68 72.54 636600.0 72.54
2021-01-21 72.48 70.31 72.2 70.52 640300.0 70.52
2021-01-20 73.7 71.75 72.62 72.25 949600.0 72.25
2021-01-19 72.98 69.91 71.57 71.66 1062500.0 71.66
2021-01-15 72.34 69.3 70.99 70.27 901400.0 70.27
2021-01-14 71.13 69.03 69.03 70.31 1280900.0 70.31
2021-01-13 69.84 67.59 69.84 68.88 821300.0 68.88
2021-01-12 69.87 68.0 68.6 68.94 759800.0 68.94
2021-01-11 69.52 65.66 66.45 68.6 746400.0 68.6
2021-01-08 69.79 67.14 67.5 68.1 971300.0 68.1
2021-01-07 66.67 64.28 64.5 66.56 1199600.0 66.56
2021-01-06 66.38 63.76 66.23 64.28 1855700.0 64.28
2021-01-05 68.5 67.07 67.98 67.68 1116900.0 67.68
2021-01-04 69.97 67.09 69.78 68.12 1390200.0 68.12
2020-12-31 71.0 69.11 70.71 69.29 695700.0 69.29
2020-12-30 71.13 69.82 70.73 70.38 767500.0 70.38
2020-12-29 71.67 68.22 70.66 69.28 849000.0 69.28
2020-12-28 73.31 70.3 73.21 70.45 657600.0 70.45
2020-12-24 73.93 72.15 72.33 72.5 361700.0 72.5
2020-12-23 73.77 71.79 73.5 72.33 704100.0 72.33
2020-12-22 74.1 71.76 71.86 73.86 914600.0 73.86
2020-12-21 72.84 71.09 71.99 71.97 873100.0 71.97
2020-12-18 74.18 71.32 73.91 72.25 2065400.0 72.25
2020-12-17 74.22 72.6 73.36 73.4 821900.0 73.4
2020-12-16 73.04 70.99 71.34 72.5 921900.0 72.5
2020-12-15 71.88 69.88 70.35 71.14 668200.0 71.14
2020-12-14 71.67 69.57 71.39 70.14 1038700.0 70.14
2020-12-11 72.25 68.55 68.96 71.89 1497500.0 71.89
2020-12-10 69.96 65.0 65.49 69.07 2464500.0 69.07
2020-12-09 69.62 64.76 69.22 65.72 2428400.0 65.72
2020-12-08 75.49 68.3 73.56 69.32 6714200.0 69.32
2020-12-07 63.94 61.79 61.79 62.47 3488400.0 62.47
2020-12-04 62.11 60.01 60.6 61.56 2099300.0 61.56
2020-12-03 60.72 56.74 56.95 60.42 1670200.0 60.42
2020-12-02 56.31 55.15 56.28 56.1 727400.0 56.1
2020-12-01 58.15 56.39 58.03 56.68 740200.0 56.68
2020-11-30 58.3 56.03 57.39 58.03 938600.0 58.03
2020-11-27 58.24 56.22 56.57 57.05 1047800.0 57.05
2020-11-25 55.63 51.82 51.96 55.4 1609500.0 55.4
2020-11-24 52.64 50.41 52.5 51.3 1411500.0 51.3
2020-11-23 54.47 52.24 53.86 52.7 655000.0 52.7
2020-11-20 54.57 52.57 53.28 53.82 616200.0 53.82
2020-11-19 53.55 51.37 51.37 53.05 627400.0 53.05
2020-11-18 52.24 50.53 51.41 51.42 856400.0 51.42
2020-11-17 52.02 50.28 51.28 50.74 1512700.0 50.74
2020-11-16 51.92 50.36 51.74 51.06 1146700.0 51.06
2020-11-13 54.45 51.65 54.45 52.2 541000.0 52.2
2020-11-12 54.68 53.28 53.81 53.69 512100.0 53.69
2020-11-11 54.08 52.56 52.94 53.3 1339300.0 53.3
2020-11-10 53.43 49.59 51.48 51.79 1995100.0 51.79
2020-11-09 57.75 51.31 57.17 52.59 1975800.0 52.59
2020-11-06 58.47 55.46 56.58 57.76 753400.0 57.76
2020-11-05 57.06 55.55 56.38 56.56 1085800.0 56.56
2020-11-04 55.1 52.01 52.48 54.79 1231600.0 54.79
2020-11-03 51.3 49.45 49.87 50.67 751000.0 50.67
2020-11-02 51.09 48.62 50.0 49.39 1174400.0 49.39
2020-10-30 51.32 48.82 50.63 49.85 1764500.0 49.85
2020-10-29 52.85 50.83 52.83 50.83 2028900.0 50.83
2020-10-28 56.41 52.43 56.28 52.46 1599100.0 52.46
2020-10-27 56.88 55.42 55.42 56.73 986400.0 56.73
2020-10-26 56.94 53.43 54.97 54.78 1179900.0 54.78
2020-10-23 56.3 55.21 55.69 56.09 606300.0 56.09
2020-10-22 57.14 54.9 56.72 55.91 1189900.0 55.91
2020-10-21 57.75 56.09 57.0 56.31 1470400.0 56.31
2020-10-20 58.48 56.83 57.72 57.15 1138700.0 57.15
2020-10-19 58.84 56.46 56.5 57.65 1392000.0 57.65
2020-10-16 56.34 54.66 55.8 56.16 1292900.0 56.16
2020-10-15 55.58 52.52 52.52 55.42 939100.0 55.42
2020-10-14 55.97 54.07 55.9 54.51 1053600.0 54.51
2020-10-13 55.63 54.27 54.94 55.5 1519100.0 55.5
2020-10-12 55.67 54.53 55.41 54.6 1407300.0 54.6
2020-10-09 55.14 52.6 53.07 54.28 1164700.0 54.28
2020-10-08 52.92 51.09 52.35 52.79 791300.0 52.79
2020-10-07 52.07 50.43 50.99 51.51 1140100.0 51.51
2020-10-06 51.49 49.5 49.55 50.35 1511400.0 50.35
2020-10-05 50.0 48.9 49.37 49.68 1224700.0 49.68
2020-10-02 49.74 48.04 48.56 48.93 680700.0 48.93
2020-10-01 50.26 49.35 50.1 49.61 852200.0 49.61
2020-09-30 50.2 49.0 49.76 49.42 1373500.0 49.42
2020-09-29 50.64 48.97 50.12 50.26 1250700.0 50.26
2020-09-28 50.48 49.37 50.0 50.23 929900.0 50.23
2020-09-25 49.99 47.55 47.57 49.77 1241400.0 49.77
2020-09-24 48.27 46.33 47.44 47.52 1424400.0 47.52
2020-09-23 49.1 47.35 48.09 47.91 1142900.0 47.91
2020-09-22 48.67 46.67 48.38 48.29 953800.0 48.29
2020-09-21 48.03 45.0 45.13 47.91 1690800.0 47.91
2020-09-18 45.92 43.64 44.73 45.7 3228300.0 45.7
2020-09-17 45.56 44.18 45.28 44.39 2430100.0 44.39
2020-09-16 48.06 46.14 48.05 46.44 1797500.0 46.44
2020-09-15 48.46 47.31 47.45 47.84 1320600.0 47.84
2020-09-14 47.9 46.05 47.17 46.93 1049500.0 46.93
2020-09-11 47.38 44.95 47.23 46.32 1308600.0 46.32
2020-09-10 49.53 46.28 48.5 46.39 1211100.0 46.39
2020-09-09 49.49 47.37 49.19 48.15 1791800.0 48.15
2020-09-08 49.61 46.25 46.68 48.01 1751000.0 48.01
2020-09-04 50.67 46.05 49.47 48.54 3020800.0 48.54
2020-09-03 55.22 49.15 54.94 50.26 6227200.0 50.26
2020-09-02 60.8 57.08 59.5 59.64 5019600.0 59.64
2020-09-01 59.46 54.68 54.93 59.42 3290300.0 59.42
2020-08-31 55.17 53.06 53.88 54.53 2266700.0 54.53
2020-08-28 53.53 52.48 53.12 53.31 1779600.0 53.31
2020-08-27 53.21 51.43 52.64 52.45 2121700.0 52.45
2020-08-26 54.63 50.23 50.23 52.47 3212100.0 52.47
2020-08-25 49.46 47.79 48.19 49.29 1023100.0 49.29
2020-08-24 49.35 48.02 48.59 48.57 1117100.0 48.57
2020-08-21 48.87 47.77 48.1 48.29 1432600.0 48.29
2020-08-20 48.46 46.23 46.56 48.1 1108100.0 48.1
2020-08-19 47.46 45.31 46.46 46.71 1632000.0 46.71
2020-08-18 46.44 44.97 46.0 46.25 1751100.0 46.25
2020-08-17 45.62 43.33 43.39 45.54 2502100.0 45.54
2020-08-14 43.5 42.64 42.99 43.24 916700.0 43.24
2020-08-13 43.44 42.23 42.33 42.59 1088400.0 42.59
2020-08-12 42.56 41.21 41.66 42.12 1177000.0 42.12
2020-08-11 42.86 40.21 40.88 41.49 2081400.0 41.49
2020-08-10 42.48 40.85 42.35 41.04 3066600.0 41.04
2020-08-07 45.5 42.02 45.06 42.5 2642500.0 42.5
2020-08-06 47.69 45.02 47.69 45.37 2246100.0 45.37
2020-08-05 48.25 46.81 47.8 47.34 1495900.0 47.34
2020-08-04 48.54 46.89 48.2 47.85 1025600.0 47.85
2020-08-03 49.12 47.18 47.91 48.4 859800.0 48.4
2020-07-31 48.25 45.72 48.25 47.74 1506600.0 47.74
2020-07-30 47.97 46.09 47.29 47.92 1173700.0 47.92
2020-07-29 48.56 47.26 47.46 48.0 1569700.0 48.0
2020-07-28 48.31 46.67 47.57 46.82 1554400.0 46.82
2020-07-27 48.23 46.93 47.47 47.63 2028800.0 47.63
2020-07-24 47.25 44.82 46.05 46.85 1306800.0 46.85
2020-07-23 48.64 46.49 48.09 46.74 1775400.0 46.74
2020-07-22 49.05 47.51 48.7 48.21 784400.0 48.21
2020-07-21 49.16 46.54 48.43 48.44 1680500.0 48.44
2020-07-20 48.03 45.61 45.99 47.94 997500.0 47.94
2020-07-17 45.99 44.95 45.57 45.52 1171300.0 45.52
2020-07-16 46.05 44.39 45.98 45.63 2198200.0 45.63
2020-07-15 47.17 45.64 46.89 46.05 1398000.0 46.05
2020-07-14 47.13 44.44 47.01 46.9 2227500.0 46.9
2020-07-13 52.47 46.95 51.66 47.47 2668900.0 47.47
2020-07-10 52.84 50.53 52.64 51.42 1657400.0 51.42
2020-07-09 53.92 51.38 53.85 52.88 1319100.0 52.88
2020-07-08 52.99 50.68 51.51 52.86 1272200.0 52.86
2020-07-07 51.9 50.26 51.55 50.57 1643500.0 50.57
2020-07-06 53.38 50.97 53.25 50.98 2017000.0 50.98
2020-07-02 54.7 52.6 54.25 52.7 1628800.0 52.7
2020-07-01 54.23 50.56 50.82 53.86 2267900.0 53.86
2020-06-30 51.15 49.53 49.98 50.92 989600.0 50.92
2020-06-29 52.84 48.9 52.52 49.79 2460200.0 49.79
2020-06-26 54.68 52.58 54.27 52.98 3424200.0 52.98
2020-06-25 54.15 51.69 53.03 53.97 1340900.0 53.97
2020-06-24 53.87 52.39 53.0 52.8 1537800.0 52.8
2020-06-23 54.22 52.11 53.07 53.23 1475300.0 53.23
2020-06-22 52.94 50.01 50.21 52.87 2897200.0 52.87
2020-06-19 52.36 49.9 51.08 49.9 2154500.0 49.9
2020-06-18 52.11 50.02 50.14 50.89 2598600.0 50.89
2020-06-17 50.58 49.24 49.6 49.95 2041400.0 49.95
2020-06-16 49.52 46.63 47.77 49.31 2567100.0 49.31
2020-06-15 47.59 45.42 45.67 47.1 2325000.0 47.1
2020-06-12 46.45 45.0 45.5 46.37 3456900.0 46.37
2020-06-11 46.24 43.8 44.64 45.0 3368100.0 45.0
2020-06-10 46.67 44.93 46.2 45.25 2415300.0 45.25
2020-06-09 46.0 45.0 45.67 45.68 2715100.0 45.68
2020-06-08 45.73 44.09 44.82 45.58 4863000.0 45.58
2020-06-05 46.21 43.7 46.21 44.54 6135400.0 44.54
2020-06-04 50.0 45.49 49.53 45.5 18381800.0 45.5
2020-06-03 60.45 57.06 58.0 59.08 5229700.0 59.08
2020-06-02 59.33 56.5 59.0 58.33 1750200.0 58.33
2020-06-01 59.56 57.12 57.6 59.32 1826500.0 59.32
2020-05-29 57.76 54.97 55.33 57.66 1533200.0 57.66
2020-05-28 56.95 53.73 53.73 54.38 904400.0 54.38
2020-05-27 56.56 51.23 55.67 53.84 1392000.0 53.84
2020-05-26 58.3 55.11 57.5 56.5 1158900.0 56.5
2020-05-22 56.99 55.43 56.22 56.56 925900.0 56.56
2020-05-21 57.19 55.37 56.42 55.97 904500.0 55.97
2020-05-20 56.71 55.43 56.22 55.94 1003500.0 55.94
2020-05-19 57.15 54.47 54.56 55.63 1003000.0 55.63
2020-05-18 54.38 53.03 54.25 53.79 932200.0 53.79
2020-05-15 53.99 51.27 51.36 52.87 838600.0 52.87
2020-05-14 52.39 50.13 51.05 52.1 987000.0 52.1
2020-05-13 54.68 50.52 53.02 52.07 1843800.0 52.07
2020-05-12 56.9 52.65 56.69 52.71 2430500.0 52.71
2020-05-11 57.45 55.39 56.58 56.96 1961000.0 56.96
2020-05-08 57.22 55.24 56.11 56.42 1702000.0 56.42
2020-05-07 57.88 55.17 55.88 55.91 1429100.0 55.91
2020-05-06 55.98 54.56 55.43 54.62 950500.0 54.62
2020-05-05 55.65 53.56 54.21 54.57 1289100.0 54.57
2020-05-04 53.73 51.04 51.41 53.53 592900.0 53.53
2020-05-01 52.89 51.01 51.45 52.27 834700.0 52.27
2020-04-30 53.55 52.05 53.0 52.72 1322400.0 52.72
2020-04-29 54.49 51.05 52.33 53.1 815300.0 53.1
2020-04-28 53.8 50.3 53.75 51.88 1379400.0 51.88
2020-04-27 53.86 51.31 51.81 53.26 1067400.0 53.26
2020-04-24 52.13 49.22 49.56 50.99 1054100.0 50.99
2020-04-23 52.36 48.88 49.93 49.04 1456800.0 49.04
2020-04-22 53.74 51.78 52.32 52.52 789000.0 52.52
2020-04-21 54.24 49.86 52.94 51.57 2276900.0 51.57
2020-04-20 54.04 50.06 50.4 53.68 2431600.0 53.68
2020-04-17 50.91 49.21 50.71 50.56 1588700.0 50.56
2020-04-16 51.38 49.01 49.5 49.96 2492700.0 49.96
2020-04-15 48.19 45.86 45.98 48.01 1494800.0 48.01
2020-04-14 47.46 45.19 45.37 46.69 1476500.0 46.69
2020-04-13 44.37 42.68 44.16 43.61 1146900.0 43.61
2020-04-09 47.4 44.0 44.85 44.63 1641800.0 44.63
2020-04-08 45.18 42.83 43.8 44.86 1229200.0 44.86
2020-04-07 46.16 42.77 45.5 43.47 1369300.0 43.47
2020-04-06 45.06 40.2 40.82 44.52 1573200.0 44.52
2020-04-03 40.76 37.91 39.09 39.4 1487500.0 39.4
2020-04-02 41.62 37.94 39.92 39.34 1666200.0 39.34
2020-04-01 41.57 38.66 40.28 40.53 1680900.0 40.53
2020-03-31 45.0 41.17 43.5 41.51 1621600.0 41.51
2020-03-30 44.93 42.93 44.1 43.97 1295800.0 43.97
2020-03-27 45.15 42.6 44.57 43.5 1029800.0 43.5
2020-03-26 47.63 42.96 43.13 46.33 1264900.0 46.33
2020-03-25 46.99 41.81 43.57 43.34 2269200.0 43.34
2020-03-24 45.56 42.38 44.76 43.52 1794000.0 43.52
2020-03-23 44.5 40.01 41.52 42.68 1711400.0 42.68
2020-03-20 44.99 40.5 40.97 42.1 4494300.0 42.1
2020-03-19 42.72 36.79 37.36 40.37 1746300.0 40.37
2020-03-18 41.15 34.46 34.46 37.66 2859600.0 37.66
2020-03-17 37.35 31.06 32.82 36.6 2078500.0 36.6
2020-03-16 35.26 30.91 35.0 32.05 2188700.0 32.05
2020-03-13 39.31 35.02 38.78 38.31 1248300.0 38.31
2020-03-12 38.1 34.01 34.53 36.81 1621400.0 36.81
2020-03-11 41.26 37.87 40.47 38.4 1276700.0 38.4
2020-03-10 42.24 38.86 40.61 42.13 996900.0 42.13
2020-03-09 40.67 36.75 39.64 39.31 1349200.0 39.31
2020-03-06 45.61 42.18 45.26 43.21 1681900.0 43.21
2020-03-05 47.63 46.04 46.17 46.51 729900.0 46.51
2020-03-04 47.52 45.6 46.54 47.4 942600.0 47.4
2020-03-03 47.69 44.44 46.84 45.52 1128700.0 45.52
2020-03-02 47.31 45.46 46.67 47.18 907300.0 47.18
2020-02-28 46.73 43.48 43.96 46.3 1362100.0 46.3
2020-02-27 47.37 44.23 47.33 45.55 1810000.0 45.55
2020-02-26 48.75 46.11 46.21 48.69 1735200.0 48.69
2020-02-25 47.43 44.5 47.31 45.98 1659000.0 45.98
2020-02-24 47.4 45.3 45.72 46.69 2953300.0 46.69
2020-02-21 49.18 46.69 49.15 48.75 1340900.0 48.75
2020-02-20 50.67 47.72 50.2 49.6 1025700.0 49.6
2020-02-19 51.55 50.18 51.0 50.29 1009500.0 50.29
2020-02-18 51.28 49.62 49.96 50.84 1214300.0 50.84