SMAR: Smartsheet Inc.
$ 42.03 |
|
+0.09 +0.21% |
|
| Open: | 42.00 |
| High: | 42.42 |
| Low: | 41.82 |
| Volume: | 1,085,039 |
$ 41.94
+0.45 +1.08%
| Open: | 41.51 |
| High: | 42.07 |
| Low: | 41.26 |
| Volume: | 1,094,386 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-05-17 | 42.00 | 42.42 | 41.82 | 42.03 | 1,085,039 | +0.09 | +0.21 |
| 2024-05-16 | 41.51 | 42.07 | 41.26 | 41.94 | 1,094,386 | +0.45 | +1.08 |
| 2024-05-15 | 41.92 | 42.22 | 41.20 | 41.49 | 1,164,130 | +0.62 | +1.52 |
| 2024-05-14 | 40.51 | 40.99 | 40.12 | 40.87 | 1,701,957 | +0.67 | +1.67 |
| 2024-05-13 | 40.32 | 40.80 | 40.06 | 40.20 | 1,145,762 | +0.13 | +0.32 |
| 2024-05-10 | 39.01 | 40.34 | 38.91 | 40.07 | 1,539,009 | +1.23 | +3.17 |
| 2024-05-09 | 38.98 | 39.37 | 38.73 | 38.84 | 1,253,927 | -0.04 | -0.10 |
| 2024-05-08 | 39.11 | 39.22 | 38.56 | 38.88 | 1,290,171 | -0.77 | -1.94 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 42.42 On 2024-05-17 |
40.06 On 2024-05-13 |
1.96 | 4.89 | 42.22 On 2024-05-15 |
41.26 On 2024-05-16 |
-2.27 | 41.31 |
| 10D | 42.42 On 2024-05-17 |
38.44 On 2024-05-06 |
3.45 | 8.94 | 39.76 On 2024-05-07 |
38.56 On 2024-05-08 |
-3.03 | 40.32 |
| 20D | 42.42 On 2024-05-17 |
37.14 On 2024-04-25 |
5.23 | 14.21 | 38.90 On 2024-04-24 |
37.14 On 2024-04-25 |
-4.52 | 39.29 |
| WTD | 42.42 On 2024-05-17 |
40.06 On 2024-05-13 |
1.96 | 4.89 | 42.22 On 2024-05-15 |
41.26 On 2024-05-16 |
-2.27 | 41.31 |
| MTD | 42.42 On 2024-05-17 |
37.81 On 2024-05-01 |
4.20 | 11.10 | 40.01 On 2024-05-02 |
38.37 On 2024-05-03 |
-4.10 | 39.90 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,003.59 | +134.21 | +0.34 | 300,292,123 |
|
DJTA
Dow Jones Transportation Average |
15,501.43 | -59.49 | -0.38 | 76,436,929 |
|
SPX
S&P 500 Index |
5,303.27 | +6.17 | +0.12 | |
|
OEX
S&P 100 Index |
2,522.63 | +2.32 | +0.09 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,546.23 | -11.73 | -0.06 | |
|
NYA
NYSE Composite Index |
18,388.26 | +70.88 | +0.39 | |
|
XAX
NYSE AMEX Composite Index |
4,971.18 | +62.73 | +1.28 | |
|
RUI
RUSSELL 1000 Index |
2,903.33 | +3.60 | +0.12 | |
|
RUT
Russell 2000 Index |
2,095.72 | -0.53 | -0.03 | |
|
RUA
Russell 3000 Index |
3,031.99 | +3.53 | +0.12 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
|
VIX
CBOE Volatility Index |
11.99 | -0.43 | -3.46 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
18.31 | -0.06 | -0.33 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
16.29 | -0.17 | -1.03 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
13.99 | -0.23 | -1.62 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,101.56 | -4.64 | -0.05 |