SMAR: Smartsheet Inc.

As of Monday, September 16th, 2024

$ 52.69

+0.47 +0.90%

Open: 52.00
High: 54.50
Low: 52.00
Volume: 4,567,612
Previous Close on Friday, September 13th, 2024

$ 52.22

+1.66 +3.28%

Open: 50.59
High: 52.57
Low: 49.98
Volume: 2,176,866

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-16 52.00 54.50 52.00 52.69 4,567,612 +0.47 +0.90
2024-09-13 50.59 52.57 49.98 52.22 2,176,866 +1.66 +3.28
2024-09-12 50.97 51.28 50.24 50.56 933,537 -0.48 -0.94
2024-09-11 50.86 51.48 50.47 51.04 958,332 -0.17 -0.33
2024-09-10 52.50 52.57 50.75 51.21 903,071 -1.19 -2.27
2024-09-09 52.35 53.04 51.37 52.40 1,767,679 +0.13 +0.25
2024-09-06 52.32 54.28 51.84 52.27 5,266,523 +2.92 +5.92
2024-09-05 46.85 51.42 45.73 49.35 6,299,963 +2.01 +4.25
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 54.50
On 2024-09-16		 49.98
On 2024-09-13		 0.29 0.55 52.57
On 2024-09-10		 50.24
On 2024-09-12		 -4.43 51.54
10D 54.50
On 2024-09-16		 45.73
On 2024-09-05		 3.89 7.97 54.28
On 2024-09-06		 49.98
On 2024-09-13		 -7.91 50.66
20D 54.50
On 2024-09-16		 45.73
On 2024-09-05		 3.17 6.40 50.38
On 2024-08-19		 46.00
On 2024-09-04		 -8.68 50.01
WTD 54.50
On 2024-09-16		 52.00
On 2024-09-16		 0.47 0.90 -- -- -- 52.69
MTD 54.50
On 2024-09-16		 45.73
On 2024-09-05		 3.89 7.97 54.28
On 2024-09-06		 49.98
On 2024-09-13		 -7.91 50.66
As of Monday, September 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

181.44 +3.16 +1.77 6,763,814
KO

The Coca-Cola Company

72.10 +0.69 +0.97 10,771,398
PFE

Pfizer Inc.

30.07 +0.80 +2.73 28,470,380
VZ

Verizon Communications Inc.

45.00 +0.57 +1.28 22,375,128
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,622.08 +228.30 +0.55 388,665,139
DJTA

Dow Jones Transportation Average

15,842.30 +112.69 +0.72 81,811,442
SPX

S&P 500 Index

5,633.09 +7.07 +0.13
OEX

S&P 100 Index

2,703.68 -1.81 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.06 -91.52 -0.47
NYA

NYSE Composite Index

19,256.38 +134.88 +0.71
XAX

NYSE AMEX Composite Index

4,923.51 +31.80 +0.65
RUI

RUSSELL 1000 Index

3,074.32 +5.36 +0.17
RUT

Russell 2000 Index

2,189.17 +6.68 +0.31
RUA

Russell 3000 Index

3,208.14 +5.80 +0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.83 +0.17 +0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.58 +0.27 +1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 +0.51 +2.64
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,506.40 -22.08 -0.23
 
Recent
Ticker Last Chg %Chg Volume
SMAR

Smartsheet Inc.

52.69 +0.47 +0.90 4,567,612