SMAR: Smartsheet Inc.

As of Tuesday, December 6th, 2022

$ 36.52

-- 0 0%

Open: 36.52
High: 36.52
Low: 36.52
Volume: N/A
Previous Close on Monday, December 5th, 2022

$ 36.52

-1.38 -3.64%

Open: 37.60
High: 37.74
Low: 36.29
Volume: 2,438,447
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-05 37.60 37.74 36.29 36.52 2,438,447 -1.38 -3.64
2022-12-02 35.71 38.51 35.29 37.90 4,571,956 +5.39 +16.58
2022-12-01 30.33 32.87 30.31 32.51 3,016,700 +1.77 +5.76
2022-11-30 28.12 30.90 28.00 30.74 2,432,254 +2.38 +8.39
2022-11-29 28.75 28.86 28.21 28.36 1,490,928 -0.20 -0.70
2022-11-28 28.64 29.22 28.42 28.56 1,366,791 -0.31 -1.07
2022-11-25 28.73 29.19 28.19 28.87 394,849 -0.20 -0.69
2022-11-23 27.69 29.39 27.33 29.07 1,087,211 +1.34 +4.83

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 38.51
On 2022-12-02
28.00
On 2022-11-30
7.96 27.87 38.51
On 2022-12-02
36.29
On 2022-12-05
-5.76 33.21
10D 38.51
On 2022-12-02
27.19
On 2022-11-22
8.15 28.73 38.51
On 2022-12-02
36.29
On 2022-12-05
-5.76 30.85
20D 38.51
On 2022-12-02
25.09
On 2022-11-07
10.01 37.76 33.26
On 2022-11-15
27.19
On 2022-11-22
-18.25 29.96
WTD 37.74
On 2022-12-05
36.29
On 2022-12-05
-1.38 -3.64 -- -- -- 36.52
MTD 38.51
On 2022-12-02
30.31
On 2022-12-01
5.78 18.80 38.51
On 2022-12-02
36.29
On 2022-12-05
-5.76 35.64
As of Monday, December 5th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

84.96 +0.30 +0.35 1,838,487
KO

The Coca-Cola Company

63.62 +0.15 +0.24 2,515,568
PFE

Pfizer Inc.

50.09 -0.65 -1.27 3,309,723
VZ

Verizon Communications Inc.

36.80 -0.27 -0.72 7,472,769
VIX

CBOE Volatility Index

21.71 +0.96 +4.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,705.53 -241.57 -0.71 84,785,861
DJTA

Dow Jones Transportation Average

13,834.92 -213.26 -1.52 22,292,729
SPX

S&P 500 Index

3,951.92 -46.92 -1.17
OEX

S&P 100 Index

1,765.62 -24.35 -1.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,590.54 -196.26 -1.67
NYA

NYSE Composite Index

15,371.82 -102.98 -0.67
XAX

NYSE AMEX Composite Index

4,460.75 -71.96 -1.59
RUI

RUSSELL 1000 Index

2,166.91 -25.98 -1.18
RUT

Russell 2000 Index

1,822.84 -17.38 -0.94
RUA

Russell 3000 Index

2,282.17 -27.02 -1.17
W5000

Wilshire 5000 Total Market Index

39,247.69 -447.42 -1.13
VIX

CBOE Volatility Index

21.71 +0.96 +4.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.57 +0.24 +0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.59 +0.39 +1.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.48 +0.59 +2.47
VXN

CBOE NASDAQ 100 Volatility Index

27.18 +1.02 +3.90
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,891.45 -38.36 -0.65
 
Recent
Ticker Last Chg %Chg Volume
SMAR

Smartsheet Inc.

36.52 0.00 0.00