Smartsheet Inc (3SE)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719260760 | 38.29 | 0 | 0.00 | 38.29 | 38.29 | 38.29 | 0 |
| 1719001560 | 38.29 | 0 | 0.00 | 38.29 | 38.29 | 38.29 | 0 |
| 1718915160 | 38.29 | -0.49 | -1.26 | 38.96 | 38.96 | 38.13 | 283 |
| 1718828760 | 38.78 | 0 | 0.00 | 38.78 | 38.78 | 38.78 | 0 |
| 1718742360 | 38.78 | 0.07 | 0.18 | 38.78 | 38.78 | 38.78 | 130 |
| 1718656020 | 38.71 | -0.33 | -0.85 | 39.34 | 39.39 | 38.5 | 508 |
| 1718396820 | 39.04 | -0.12 | -0.31 | 39.5 | 39.549999 | 39.04 | 235 |
| 1718310420 | 39.159999 | -1.36 | -3.36 | 40.78 | 40.869999 | 39.159999 | 1557 |
| 1718224020 | 40.52 | -0.27 | -0.66 | 41.5 | 41.5 | 40.52 | 129 |
| 1718137620 | 40.79 | -0.02 | -0.05 | 39.94 | 40.79 | 39.94 | 380 |
| 1718051220 | 40.81 | -0.08 | -0.20 | 40.78 | 40.81 | 40.78 | 150 |
| 1717792020 | 40.89 | 0.49 | 1.21 | 40.89 | 40.89 | 40.89 | 25 |
| 1717705620 | 40.4 | 5.9 | 17.10 | 39.24 | 41.299999 | 39.24 | 596 |
| 1717619220 | 34.5 | -0.43 | -1.23 | 34.5 | 34.5 | 34.5 | 9 |
| 1717532820 | 34.93 | 0.93 | 2.74 | 34.49 | 34.93 | 34.49 | 156 |
| 1717446420 | 34 | 0.19 | 0.56 | 33.94 | 34.03 | 33.94 | 327 |
| 1717187220 | 33.81 | -0.58 | -1.69 | 34.01 | 34.01 | 33.81 | 101 |
| 1717100820 | 34.39 | -1.78 | -4.92 | 35.36 | 35.36 | 34.39 | 66 |
| 1717014420 | 36.17 | 0.27 | 0.75 | 36.17 | 36.17 | 36.17 | 2 |
| 1716928020 | 35.9 | -0.7 | -1.91 | 35.9 | 35.9 | 35.9 | 22 |
| 1716841560 | 36.6 | -0.01 | -0.03 | 36.6 | 36.6 | 36.6 | 100 |
| 1716582420 | 36.61 | -1.3 | -3.43 | 37.979999 | 37.979999 | 36.61 | 148 |
| 1716496020 | 37.909999 | -0.39 | -1.02 | 39.04 | 39.04 | 37.909999 | 364 |
| 1716409560 | 38.299999 | 0 | 0.00 | 38.299999 | 38.299999 | 38.299999 | 0 |
| 1716323160 | 38.299999 | 0 | 0.00 | 38.299999 | 38.299999 | 38.299999 | 0 |
| 1716236760 | 38.299999 | 0.27 | 0.71 | 38.299999 | 38.299999 | 38.299999 | 300 |
| 1715977620 | 38.03 | 0 | 0.00 | 38.03 | 38.03 | 38.03 | 0 |
| 1715891220 | 38.03 | -0.27 | -0.70 | 37.86 | 38.09 | 37.46 | 496 |
| 1715804820 | 38.299999 | 0.48 | 1.27 | 38.299999 | 38.299999 | 38.299999 | 20 |
| 1715718360 | 37.82 | 0 | 0.00 | 37.82 | 37.82 | 37.82 | 0 |
| 1715631960 | 37.82 | 1.33 | 3.64 | 37.82 | 37.82 | 37.82 | 25 |
| 1715372820 | 36.49 | 0.66 | 1.84 | 36.4 | 36.49 | 36.4 | 32 |
| 1715286420 | 35.83 | -0.17 | -0.47 | 35.83 | 35.83 | 35.83 | 1 |
| 1715200020 | 36 | -0.44 | -1.21 | 36.619999 | 36.619999 | 36 | 441 |
| 1715113620 | 36.44 | 0.09 | 0.25 | 36.44 | 36.44 | 36.44 | 100 |
| 1715027220 | 36.35 | 0.66 | 1.85 | 36.159999 | 36.35 | 36.159999 | 18 |
| 1714768020 | 35.69 | 0.02 | 0.06 | 35.69 | 35.69 | 35.69 | 28 |
| 1714681620 | 35.67 | 0 | 0.00 | 35.67 | 35.67 | 35.67 | 0 |
| 1714508820 | 35.67 | -0.47 | -1.30 | 35.96 | 35.96 | 35.67 | 45 |
| 1714422420 | 36.14 | 0 | 0.00 | 36.14 | 36.14 | 36.14 | 0 |
| 1714163220 | 36.14 | 0.91 | 2.58 | 35.95 | 36.14 | 35.95 | 71 |
| 1714076820 | 35.229999 | -0.51 | -1.43 | 35.11 | 35.229999 | 35.11 | 11 |
| 1713990360 | 35.74 | 0 | 0.00 | 35.74 | 35.74 | 35.74 | 0 |
| 1713903960 | 35.74 | -0.05 | -0.14 | 35.71 | 35.77 | 35.71 | 75 |
| 1713817560 | 35.79 | 0.66 | 1.88 | 35.159999 | 35.79 | 35.159999 | 110 |
| 1713558420 | 35.13 | 0 | 0.00 | 35.13 | 35.13 | 35.13 | 0 |
| 1713472020 | 35.13 | 0.95 | 2.78 | 35.13 | 35.13 | 35.13 | 10 |
| 1713385620 | 34.18 | -0.07 | -0.20 | 34.18 | 34.18 | 34.18 | 30 |
| 1713299220 | 34.25 | -0.51 | -1.47 | 34.25 | 34.25 | 34.25 | 60 |
| 1713212820 | 34.76 | -1.14 | -3.18 | 34.93 | 34.93 | 34.76 | 310 |
| 1712953620 | 35.9 | 0.47 | 1.33 | 36.5 | 36.5 | 35.9 | 102 |
| 1712867160 | 35.43 | 0 | 0.00 | 35.43 | 35.43 | 35.43 | 0 |
| 1712780760 | 35.43 | -0.25 | -0.70 | 36.17 | 36.17 | 35.43 | 100 |
| 1712694360 | 35.68 | 0 | 0.00 | 35.68 | 35.68 | 35.68 | 0 |
| 1712607960 | 35.68 | 0.69 | 1.97 | 35.11 | 35.68 | 35.08 | 161 |
| 1712348820 | 34.99 | -0.27 | -0.77 | 34.99 | 34.99 | 34.99 | 500 |
| 1712262360 | 35.26 | -0.31 | -0.87 | 35.1 | 35.26 | 35.1 | 352 |
| 1712175960 | 35.57 | 0.02 | 0.06 | 35.76 | 35.76 | 35.57 | 114 |
| 1712089560 | 35.549999 | -0.04 | -0.11 | 35.45 | 35.979999 | 35.45 | 345 |
| 1711661160 | 35.59 | 0.02 | 0.06 | 35.31 | 35.93 | 35.31 | 194 |
| 1711574820 | 35.57 | -0.21 | -0.59 | 35 | 35.57 | 35 | 293 |
| 1711488360 | 35.78 | -0.28 | -0.78 | 35.77 | 35.78 | 35.76 | 331 |
| 1711401960 | 36.06 | -0.54 | -1.48 | 36.21 | 36.54 | 35.77 | 324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
