Smartsheet More Historical Data - 3SE | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Smartsheet Inc (3SE)
Smartsheet Inc (3SE) Historical

3SE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	41.24	0.28	0.68%	40.58	41.43	40.58	862
Jun 27 2024	40.96	0.76	1.89%	40.56	40.96	40.56	96
Jun 26 2024	40.20	1.06	2.71%	39.47	40.25	39.47	135
Jun 25 2024	39.14	0.85	2.22%	39.14	39.14	39.14	13
Jun 24 2024	38.29	0.00	0.00%	38.29	38.29	38.29	0.00
Jun 21 2024	38.29	0.00	0.00%	38.29	38.29	38.29	0.00
Jun 20 2024	38.29	-0.49	-1.26%	38.96	38.96	38.13	283
Jun 19 2024	38.78	0.00	0.00%	38.78	38.78	38.78	0.00
Jun 18 2024	38.78	0.07	0.18%	38.78	38.78	38.78	130
Jun 17 2024	38.71	-0.33	-0.85%	39.34	39.39	38.50	508
Jun 14 2024	39.04	-0.12	-0.31%	39.50	39.55	39.04	235
Jun 13 2024	39.16	-1.36	-3.36%	40.78	40.87	39.16	1,557
Jun 12 2024	40.52	-0.27	-0.66%	41.50	41.50	40.52	129
Jun 11 2024	40.79	-0.02	-0.05%	39.94	40.79	39.94	380
Jun 10 2024	40.81	-0.08	-0.20%	40.78	40.81	40.78	150
Jun 07 2024	40.89	0.49	1.21%	40.89	40.89	40.89	25
Jun 06 2024	40.40	5.90	17.10%	39.24	41.30	39.24	596
Jun 05 2024	34.50	-0.43	-1.23%	34.50	34.50	34.50	9
Jun 04 2024	34.93	0.93	2.74%	34.49	34.93	34.49	156
Jun 03 2024	34.00	0.19	0.56%	33.94	34.03	33.94	327
May 31 2024	33.81	-0.58	-1.69%	34.01	34.01	33.81	101
May 30 2024	34.39	-1.78	-4.92%	35.36	35.36	34.39	66
May 29 2024	36.17	0.27	0.75%	36.17	36.17	36.17	2
May 28 2024	35.90	-0.70	-1.91%	35.90	35.90	35.90	22
May 27 2024	36.60	-0.01	-0.03%	36.60	36.60	36.60	100
May 24 2024	36.61	-1.30	-3.43%	37.98	37.98	36.61	148
May 23 2024	37.91	-0.39	-1.02%	39.04	39.04	37.91	364
May 22 2024	38.30	0.00	0.00%	38.30	38.30	38.30	0.00
May 21 2024	38.30	0.00	0.00%	38.30	38.30	38.30	0.00
May 20 2024	38.30	0.27	0.71%	38.30	38.30	38.30	300
May 17 2024	38.03	0.00	0.00%	38.03	38.03	38.03	0.00
May 16 2024	38.03	-0.27	-0.70%	37.86	38.09	37.46	496
May 15 2024	38.30	0.48	1.27%	38.30	38.30	38.30	20
May 14 2024	37.82	0.00	0.00%	37.82	37.82	37.82	0.00
May 13 2024	37.82	1.33	3.64%	37.82	37.82	37.82	25
May 10 2024	36.49	0.66	1.84%	36.40	36.49	36.40	32
May 09 2024	35.83	-0.17	-0.47%	35.83	35.83	35.83	1
May 08 2024	36.00	-0.44	-1.21%	36.62	36.62	36.00	441
May 07 2024	36.44	0.09	0.25%	36.44	36.44	36.44	100
May 06 2024	36.35	0.66	1.85%	36.16	36.35	36.16	18
May 03 2024	35.69	0.02	0.06%	35.69	35.69	35.69	28
May 02 2024	35.67	0.00	0.00%	35.67	35.67	35.67	0.00
Apr 30 2024	35.67	-0.47	-1.30%	35.96	35.96	35.67	45
Apr 29 2024	36.14	0.00	0.00%	36.14	36.14	36.14	0.00
Apr 26 2024	36.14	0.91	2.58%	35.95	36.14	35.95	71
Apr 25 2024	35.23	-0.51	-1.43%	35.11	35.23	35.11	11
Apr 24 2024	35.74	0.00	0.00%	35.74	35.74	35.74	0.00
Apr 23 2024	35.74	-0.05	-0.14%	35.71	35.77	35.71	75
Apr 22 2024	35.79	0.66	1.88%	35.16	35.79	35.16	110
Apr 19 2024	35.13	0.00	0.00%	35.13	35.13	35.13	0.00
Apr 18 2024	35.13	0.95	2.78%	35.13	35.13	35.13	10
Apr 17 2024	34.18	-0.07	-0.20%	34.18	34.18	34.18	30
Apr 16 2024	34.25	-0.51	-1.47%	34.25	34.25	34.25	60
Apr 15 2024	34.76	-1.14	-3.18%	34.93	34.93	34.76	310
Apr 12 2024	35.90	0.47	1.33%	36.50	36.50	35.90	102
Apr 11 2024	35.43	0.00	0.00%	35.43	35.43	35.43	0.00
Apr 10 2024	35.43	-0.25	-0.70%	36.17	36.17	35.43	100
Apr 09 2024	35.68	0.00	0.00%	35.68	35.68	35.68	0.00
Apr 08 2024	35.68	0.69	1.97%	35.11	35.68	35.08	161
Apr 05 2024	34.99	-0.27	-0.77%	34.99	34.99	34.99	500
Apr 04 2024	35.26	-0.31	-0.87%	35.10	35.26	35.10	352
Apr 03 2024	35.57	0.02	0.06%	35.76	35.76	35.57	114
Apr 02 2024	35.55	-0.04	-0.11%	35.45	35.98	35.45	345

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions