SMAR: Smartsheet Inc.

As of Monday, March 18th, 2024

$ 38.65

+1.13 +3.01%

Open: 37.93
High: 38.87
Low: 36.63
Volume: 3,193,605
Previous Close on Friday, March 15th, 2024

$ 37.52

-2.78 -6.90%

Open: 35.98
High: 39.30
Low: 35.52
Volume: 9,233,415
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 37.93 38.87 36.63 38.65 3,193,605 +1.13 +3.01
2024-03-15 35.98 39.30 35.52 37.52 9,233,415 -2.78 -6.90
2024-03-14 41.12 41.38 40.02 40.30 2,590,050 -0.96 -2.33
2024-03-13 41.73 42.41 41.16 41.26 1,897,358 -0.48 -1.15
2024-03-12 42.00 42.29 41.32 41.74 1,552,037 -0.11 -0.26
2024-03-11 41.46 41.97 40.52 41.85 1,813,427 +0.51 +1.23
2024-03-08 42.00 43.03 41.31 41.34 1,801,200 -0.45 -1.08
2024-03-07 41.67 42.02 41.16 41.79 1,143,027 +0.37 +0.89

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 42.41
On 2024-03-13
35.52
On 2024-03-15
-3.20 -7.65 42.41
On 2024-03-13
35.52
On 2024-03-15
-16.25 39.89
10D 43.03
On 2024-03-08
35.52
On 2024-03-15
-4.85 -11.15 43.03
On 2024-03-08
35.52
On 2024-03-15
-17.45 40.72
20D 43.64
On 2024-02-20
35.52
On 2024-03-15
-5.06 -11.58 43.64
On 2024-02-20
35.52
On 2024-03-15
-18.61 41.57
WTD 38.87
On 2024-03-18
36.63
On 2024-03-18
1.13 3.01 -- -- -- 38.65
MTD 43.63
On 2024-03-04
35.52
On 2024-03-15
-3.56 -8.43 43.63
On 2024-03-04
35.52
On 2024-03-15
-18.59 41.14
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
SMAR

Smartsheet Inc.

38.65 +1.13 +3.01 3,193,605