Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Smartsheet Inc | SMAR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.20 | 0.53% | 38.28 | 17:31:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 38.37 | 38.13 | 38.98 | 38.28 | 38.08 |
SMAR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 37.29 | 38.98 | 36.57 | 37.88 | 1,220,926 | 0.99 | 2.65% |
| 1 Month | 38.50 | 39.79 | 36.27 | 38.09 | 1,616,507 | -0.22 | -0.57% |
| 3 Months | 44.43 | 48.35 | 35.52 | 40.02 | 1,686,718 | -6.15 | -13.84% |
| 6 Months | 39.25 | 49.42 | 35.52 | 42.01 | 1,455,581 | -0.97 | -2.47% |
| 1 Year | 41.55 | 52.8125 | 35.52 | 41.93 | 1,484,122 | -3.27 | -7.87% |
| 3 Years | 62.50 | 85.65 | 25.09 | 46.66 | 1,461,725 | -24.22 | -38.75% |
| 5 Years | 41.52 | 85.65 | 25.09 | 47.76 | 1,550,298 | -3.24 | -7.80% |
SMAR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 38.28 | 0.20 | 0.53% | 38.37 | 38.98 | 38.13 | 1,005,507 |
| Apr 25 2024 | 38.08 | -0.28 | -0.73% | 37.48 | 38.095 | 37.14 | 867,480 |
| Apr 24 2024 | 38.36 | 0.07 | 0.18% | 38.69 | 38.90 | 38.06 | 999,840 |
| Apr 23 2024 | 38.29 | 0.42 | 1.11% | 38.00 | 38.87 | 37.84 | 1,390,874 |
| Apr 22 2024 | 37.87 | 1.07 | 2.91% | 37.75 | 38.21 | 37.17 | 1,728,157 |
| Apr 19 2024 | 36.80 | -0.62 | -1.66% | 37.29 | 37.50 | 36.57 | 1,118,280 |
| Apr 18 2024 | 37.42 | -0.28 | -0.74% | 37.64 | 37.78 | 37.14 | 1,181,279 |
| Apr 17 2024 | 37.70 | 1.12 | 3.06% | 36.90 | 37.91 | 36.87 | 2,544,427 |
| Apr 16 2024 | 36.58 | -0.13 | -0.35% | 36.49 | 36.87 | 36.27 | 1,527,047 |
| Apr 15 2024 | 36.71 | -0.96 | -2.55% | 37.59 | 37.72 | 36.64 | 1,321,858 |
| Apr 12 2024 | 37.67 | -1.02 | -2.64% | 38.28 | 38.3691 | 37.63 | 1,169,348 |
| Apr 11 2024 | 38.69 | 0.30 | 0.78% | 38.67 | 39.0175 | 38.30 | 1,386,075 |
| Apr 10 2024 | 38.39 | -1.25 | -3.15% | 38.81 | 38.91 | 37.875 | 1,720,536 |
| Apr 09 2024 | 39.64 | 0.91 | 2.35% | 38.88 | 39.79 | 38.84 | 1,950,404 |
| Apr 08 2024 | 38.73 | 0.47 | 1.23% | 38.55 | 39.15 | 38.29 | 1,389,923 |
| Apr 05 2024 | 38.26 | 0.16 | 0.42% | 38.04 | 38.36 | 37.745 | 2,261,328 |
| Apr 04 2024 | 38.10 | -0.05 | -0.13% | 38.45 | 39.24 | 38.09 | 1,923,977 |
| Apr 03 2024 | 38.15 | -0.60 | -1.55% | 38.44 | 38.91 | 38.085 | 2,271,266 |
| Apr 02 2024 | 38.75 | 0.35 | 0.91% | 38.00 | 38.92 | 37.58 | 2,153,172 |
| Apr 01 2024 | 38.40 | -0.10 | -0.26% | 38.50 | 38.70 | 38.03 | 1,808,362 |
| Mar 28 2024 | 38.50 | 0.10 | 0.26% | 38.69 | 38.93 | 38.23 | 1,222,393 |
| Mar 27 2024 | 38.40 | 0.30 | 0.79% | 38.50 | 38.85 | 37.96 | 2,499,714 |
