SMAR: Smartsheet Inc.

As of Friday, March 17th, 2023

$ 46.40

+0.10 +0.22%

Open: 45.87
High: 46.83
Low: 45.03
Volume: 1,657,809
Previous Close on Thursday, March 16th, 2023

$ 46.30

+1.17 +2.59%

Open: 45.29
High: 46.59
Low: 43.75
Volume: 3,086,593

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-17 45.87 46.83 45.03 46.40 1,657,809 +0.10 +0.22
2023-03-16 45.29 46.59 43.75 46.30 3,086,593 +1.17 +2.59
2023-03-15 43.28 45.26 41.94 45.13 6,418,405 +6.81 +17.77
2023-03-14 40.76 41.11 37.09 38.32 4,392,816 -1.42 -3.57
2023-03-13 39.04 40.46 38.21 39.74 2,255,847 +0.08 +0.20
2023-03-10 42.00 42.19 39.20 39.66 2,445,129 -3.45 -8.00
2023-03-09 44.95 45.46 42.84 43.11 1,102,611 -1.66 -3.71
2023-03-08 44.90 45.12 43.97 44.77 823,609 -0.13 -0.29
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 46.83
On 2023-03-17		 37.09
On 2023-03-14		 6.74 16.99 40.46
On 2023-03-13		 40.46
On 2023-03-13		 0.00 43.18
10D 46.83
On 2023-03-17		 37.09
On 2023-03-14		 1.12 2.47 46.08
On 2023-03-06		 37.09
On 2023-03-14		 -19.50 43.28
20D 46.83
On 2023-03-17		 37.09
On 2023-03-14		 2.31 5.24 46.08
On 2023-03-06		 37.09
On 2023-03-14		 -19.50 43.45
WTD 46.83
On 2023-03-17		 37.09
On 2023-03-14		 6.74 16.99 40.46
On 2023-03-13		 40.46
On 2023-03-13		 0.00 43.18
MTD 46.83
On 2023-03-17		 37.09
On 2023-03-14		 2.38 5.41 46.08
On 2023-03-06		 37.09
On 2023-03-14		 -19.50 43.51
As of Friday, March 17th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

90.29 -1.68 -1.83 10,184,398
KO

The Coca-Cola Company

60.02 -0.28 -0.46 27,331,248
PFE

Pfizer Inc.

40.10 -0.27 -0.67 57,441,246
VZ

Verizon Communications Inc.

36.79 +0.21 +0.57 47,334,197
VIX

CBOE Volatility Index

25.51 +2.52 +10.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

31,861.98 -384.57 -1.19 712,109,537
DJTA

Dow Jones Transportation Average

13,773.46 -191.02 -1.37 152,692,609
SPX

S&P 500 Index

3,916.64 -43.64 -1.10
OEX

S&P 100 Index

1,788.60 -14.96 -0.83
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,519.88 -61.51 -0.49
NYA

NYSE Composite Index

14,599.05 -231.93 -1.56
XAX

NYSE AMEX Composite Index

3,924.67 -61.21 -1.54
RUI

RUSSELL 1000 Index

2,145.96 -25.65 -1.18
RUT

Russell 2000 Index

1,725.89 -45.35 -2.56