SMAR: Smartsheet Inc.

As of Monday, May 6th, 2024

$ 39.25

+0.67 +1.74%

Open: 38.75
High: 39.31
Low: 38.44
Volume: 944,435
Previous Close on Friday, May 3rd, 2024

$ 38.58

+0.19 +0.49%

Open: 38.92
High: 39.29
Low: 38.37
Volume: 986,969

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 38.75 39.31 38.44 39.25 931,501 +0.67 +1.74
2024-05-03 38.92 39.29 38.37 38.58 986,969 +0.19 +0.49
2024-05-02 38.76 40.01 37.89 38.39 1,738,956 -0.09 -0.23
2024-05-01 37.94 39.52 37.81 38.48 1,338,604 +0.65 +1.72
2024-04-30 38.12 38.74 37.83 37.83 1,454,149 -0.51 -1.33
2024-04-29 38.52 38.56 37.95 38.34 1,042,864 +0.06 +0.16
2024-04-26 38.37 38.98 38.13 38.28 1,005,506 +0.20 +0.53
2024-04-25 37.48 38.10 37.14 38.08 862,087 -0.28 -0.73
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 40.01
On 2024-05-02		 37.81
On 2024-05-01		 0.91 2.37 40.01
On 2024-05-02		 38.37
On 2024-05-03		 -4.10 38.51
10D 40.01
On 2024-05-02		 37.14
On 2024-04-25		 1.38 3.64 38.90
On 2024-04-24		 37.14
On 2024-04-25		 -4.52 38.39
20D 40.01
On 2024-05-02		 36.27
On 2024-04-16		 0.52 1.34 39.79
On 2024-04-09		 36.27
On 2024-04-16		 -8.85 38.07
WTD 39.31
On 2024-05-06		 38.44
On 2024-05-06		 0.67 1.74 -- -- -- 39.25
MTD 40.01
On 2024-05-02		 37.81
On 2024-05-01		 1.42 3.75 40.01
On 2024-05-02		 38.37
On 2024-05-03		 -4.10 38.68
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
SMAR

Smartsheet Inc.

39.25 +0.67 +1.74 944,435