SMAR: Smartsheet Inc.

As of Monday, September 25th, 2023

$ 39.41

-- 0 0%

Open: 39.41
High: 39.41
Low: 39.41
Volume: N/A
Previous Close on Friday, September 22nd, 2023

$ 39.41

-0.50 -1.25%

Open: 40.48
High: 40.50
Low: 39.24
Volume: 821,912
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-09-22 40.48 40.50 39.24 39.41 821,912 -0.50 -1.25
2023-09-21 40.59 41.00 39.71 39.91 1,085,778 -1.10 -2.68
2023-09-20 41.73 42.05 40.99 41.01 722,958 -0.50 -1.20
2023-09-19 41.49 41.72 40.96 41.51 903,386 -0.01 -0.02
2023-09-18 41.73 42.42 41.16 41.52 833,074 -0.50 -1.19
2023-09-15 41.49 42.11 40.91 42.02 2,163,706 +0.09 +0.21
2023-09-14 43.34 43.34 41.85 41.93 1,852,947 -1.50 -3.45
2023-09-13 44.05 44.68 43.25 43.43 1,211,633 -0.92 -2.07

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 42.42
On 2023-09-18
39.24
On 2023-09-22
-2.61 -6.21 42.42
On 2023-09-18
39.24
On 2023-09-22
-7.50 40.67
10D 45.15
On 2023-09-12
39.24
On 2023-09-22
-3.62 -8.41 45.15
On 2023-09-12
39.24
On 2023-09-22
-13.09 41.89
20D 47.59
On 2023-09-08
39.07
On 2023-08-25
0.16 0.41 47.59
On 2023-09-08
39.24
On 2023-09-22
-17.55 41.52
WTD 42.42
On 2023-09-18
39.24
On 2023-09-22
-2.61 -6.21 42.42
On 2023-09-18
39.24
On 2023-09-22
-7.50 40.67
MTD 47.59
On 2023-09-08
39.14
On 2023-09-07
-2.32 -5.56 47.59
On 2023-09-08
39.24
On 2023-09-22
-17.55 41.75
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.59 +0.34 +0.31 2,184,055
KO

The Coca-Cola Company

56.86 -0.74 -1.29 6,700,802
PFE

Pfizer Inc.

32.77 +0.08 +0.23 10,467,219
VZ

Verizon Communications Inc.

33.20 -0.08 -0.24 10,875,881
VIX

CBOE Volatility Index

17.17 -0.03 -0.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,943.53 -20.31 -0.06 138,086,731
DJTA

Dow Jones Transportation Average

15,116.89 +128.97 +0.86 48,057,746
SPX

S&P 500 Index

4,328.02 +7.96 +0.18
OEX

S&P 100 Index

2,029.17 +4.30 +0.21
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,725.49 +24.40 +0.17
NYA

NYSE Composite Index

15,573.56 +4.05 +0.03
XAX

NYSE AMEX Composite Index

4,549.16 +89.20 +2.00
RUI

RUSSELL 1000 Index

2,370.46 +4.75 +0.20
RUT

Russell 2000 Index

1,784.21 +7.70 +0.43
RUA

Russell 3000 Index

2,480.93 +5.28 +0.21
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

17.17 -0.03 -0.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.44 +0.20 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.64 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.10 +0.01 +0.06
VXN

CBOE NASDAQ 100 Volatility Index

21.75 -0.26 -1.18
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,316.60 +11.23 +0.15
 
Recent
Ticker Last Chg %Chg Volume
SMAR

Smartsheet Inc.

39.41 0.00 0.00