SMAR: Smartsheet Inc.

As of Friday, April 26th, 2024

$ 38.28

+0.20 +0.53%

Open: 38.37
High: 38.98
Low: 38.13
Volume: 1,005,506
Previous Close on Thursday, April 25th, 2024

$ 38.08

-0.28 -0.73%

Open: 37.48
High: 38.10
Low: 37.14
Volume: 862,087

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 38.37 38.98 38.13 38.28 1,005,506 +0.20 +0.53
2024-04-25 37.48 38.10 37.14 38.08 862,087 -0.28 -0.73
2024-04-24 38.69 38.90 38.06 38.36 942,584 +0.07 +0.18
2024-04-23 37.90 38.87 37.84 38.29 1,390,658 +0.42 +1.11
2024-04-22 37.75 38.21 37.23 37.87 1,728,003 +1.07 +2.91
2024-04-19 37.29 37.50 36.57 36.80 1,115,838 -0.62 -1.66
2024-04-18 37.64 37.78 37.14 37.42 1,181,268 -0.28 -0.74
2024-04-17 36.90 37.91 36.87 37.70 2,544,377 +1.12 +3.06
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 38.98
On 2024-04-26		 37.14
On 2024-04-25		 1.48 4.02 38.90
On 2024-04-24		 37.14
On 2024-04-25		 -4.52 38.18
10D 38.98
On 2024-04-26		 36.27
On 2024-04-16		 0.61 1.62 38.90
On 2024-04-24		 37.14
On 2024-04-25		 -4.52 37.61
20D 39.79
On 2024-04-09		 36.27
On 2024-04-16		 -0.22 -0.57 39.79
On 2024-04-09		 36.27
On 2024-04-16		 -8.85 38.04
WTD 38.98
On 2024-04-26		 37.14
On 2024-04-25		 1.48 4.02 38.90
On 2024-04-24		 37.14
On 2024-04-25		 -4.52 38.18
MTD 39.79
On 2024-04-09		 36.27
On 2024-04-16		 -0.22 -0.57 39.79
On 2024-04-09		 36.27
On 2024-04-16		 -8.85 38.04
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
SMAR

Smartsheet Inc.

38.28 +0.20 +0.53 1,005,506