SMAR (Smartsheet Inc.) Stock Historical Data

As of Monday, May 13th, 2024

$ 40.07

-- 0 0%

Open: 40.07
High: 40.07
Low: 40.07
Volume: N/A
Previous Close on Friday, May 10th, 2024

$ 40.07

+1.23 +3.17%

Open: 39.01
High: 40.34
Low: 38.91
Volume: 1,539,009
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

160.75 -2.63 -1.61 2,409,001
KO

The Coca-Cola Company

63.54 +0.28 +0.44 2,715,670
PFE

Pfizer Inc.

28.58 +0.57 +2.03 9,640,783
VZ

Verizon Communications Inc.

40.51 +0.11 +0.27 3,519,601
VIX

CBOE Volatility Index

13.39 +0.84 +6.69
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,544.99 +32.15 +0.08 85,645,573
DJTA

Dow Jones Transportation Average

15,675.52 +78.03 +0.50 28,509,282
SPX

S&P 500 Index

5,226.01 +3.33 +0.06
OEX

S&P 100 Index

2,481.37 +1.57 +0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,202.13 +40.95 +0.23
NYA

NYSE Composite Index

18,193.42 +31.36 +0.17
XAX

NYSE AMEX Composite Index

4,898.35 +8.01 +0.16
RUI

RUSSELL 1000 Index

2,862.71 +2.86 +0.10
RUT

Russell 2000 Index

2,077.20 +17.42 +0.85
RUA

Russell 3000 Index

2,990.36 +4.12 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.39 +0.84 +6.69
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.78 +0.10 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.85 +0.18 +1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.84 +0.18 +1.23
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,958.81 +17.51 +0.20
 
Recent
Ticker Last Chg %Chg Volume
SMAR

Smartsheet Inc.

40.07 0.00 0.00