Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Smartsheet Inc | SMAR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.65 | 1.72% | 38.48 | 17:30:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 37.94 | 37.805 | 39.52 | 38.48 | 37.83 |
SMAR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 38.69 | 39.52 | 37.14 | 38.15 | 1,073,988 | -0.21 | -0.54% |
| 1 Month | 38.44 | 39.79 | 36.27 | 38.03 | 1,512,736 | 0.04 | 0.10% |
| 3 Months | 45.66 | 48.35 | 35.52 | 39.81 | 1,699,580 | -7.18 | -15.72% |
| 6 Months | 39.34 | 49.42 | 35.52 | 42.00 | 1,463,836 | -0.86 | -2.19% |
| 1 Year | 40.47 | 52.8125 | 35.52 | 41.91 | 1,485,251 | -1.99 | -4.92% |
| 3 Years | 59.44 | 85.65 | 25.09 | 46.57 | 1,464,262 | -20.96 | -35.26% |
| 5 Years | 42.43 | 85.65 | 25.09 | 47.75 | 1,549,907 | -3.95 | -9.31% |
SMAR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 38.48 | 0.65 | 1.72% | 37.94 | 39.52 | 37.805 | 1,338,977 |
| Apr 30 2024 | 37.83 | -0.51 | -1.33% | 38.12 | 38.735 | 37.83 | 1,454,149 |
| Apr 29 2024 | 38.34 | 0.06 | 0.16% | 38.52 | 38.555 | 37.95 | 1,042,964 |
| 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 |
