Smartsheet Inc - Class A (SMAR) Prix et données historiques

Smartsheet Inc - Class A
SMAR
(NYSE)
Fermé
56.17
+0.30 (+0.54%)
sur:usd•À partir du : 22 nov. 2024 15:59 UTC -5
After Marché:56.1-0.07 (-0.13%)
Ouvert
55.90
Haut
56.17
Bas
55.86

Taux historiques Smartsheet Inc - Class A

Fréquence

Quotidien

De Oct 22, 2024 à Nov 22, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
22 nov. 2024	56.17	55.85	55.90	56.15	0.45%
21 nov. 2024	56.01	55.85	55.96	55.87	-0.16%
20 nov. 2024	55.94	55.85	55.93	55.94	0.02%
19 nov. 2024	55.96	55.85	55.85	55.89	0.07%
18 nov. 2024	55.91	55.80	55.85	55.86	0.02%
15 nov. 2024	55.93	55.84	55.88	55.85	-0.05%
14 nov. 2024	55.88	55.73	55.85	55.86	0.02%
13 nov. 2024	55.90	55.79	55.82	55.86	0.07%
12 nov. 2024	56.05	55.81	55.92	55.82	-0.18%
11 nov. 2024	56.01	55.86	56.00	55.90	-0.18%
8 nov. 2024	56.09	55.94	55.94	56.02	0.14%
7 nov. 2024	56.11	55.91	56.09	55.96	-0.23%
6 nov. 2024	56.12	55.86	56.00	56.04	0.07%
5 nov. 2024	55.94	55.80	55.94	55.80	-0.25%
4 nov. 2024	56.10	55.70	56.05	55.88	-0.30%
1 nov. 2024	56.47	56.23	56.45	56.25	-0.35%
31 oct. 2024	56.46	56.34	56.40	56.42	0.04%
30 oct. 2024	56.44	56.34	56.40	56.36	-0.07%
29 oct. 2024	56.51	56.35	56.42	56.40	-0.04%
28 oct. 2024	56.55	56.38	56.50	56.39	-0.19%
25 oct. 2024	56.55	56.34	56.34	56.51	0.30%
24 oct. 2024	56.53	56.20	56.27	56.31	0.07%
23 oct. 2024	55.92	55.73	55.85	55.89	0.07%
22 oct. 2024	55.95	55.85	55.90	55.86	-0.07%

Plus haut:56.55

Plus bas:55.70

Moyenne:56.05

Différence:0.25

% Variation:0.45%

Vendeur de données: Xignite Logo

Actions