SMAR: Smartsheet Inc.

As of Tuesday, April 23rd, 2024

$ 38.29

+0.42 +1.11%

Open: 37.90
High: 38.87
Low: 37.84
Volume: 1,390,658
Previous Close on Monday, April 22nd, 2024

$ 37.87

+1.07 +2.91%

Open: 37.75
High: 38.21
Low: 37.23
Volume: 1,728,003

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-04-16 36.49 36.87 36.27 36.58 1,526,947 -0.13 -0.35
2024-04-15 37.59 37.68 36.64 36.71 1,321,858 -0.96 -2.55
2024-04-12 38.28 38.37 37.63 37.67 1,169,348 -1.02 -2.64
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 38.87
On 2024-04-23		 36.57
On 2024-04-19		 1.71 4.67 37.91
On 2024-04-17		 36.57
On 2024-04-19		 -3.53 37.62
10D 39.02
On 2024-04-11		 36.27
On 2024-04-16		 -1.35 -3.41 39.02
On 2024-04-11		 36.27
On 2024-04-16		 -7.04 37.61
20D 39.79
On 2024-04-09		 36.27
On 2024-04-16		 -0.79 -2.02 39.79
On 2024-04-09		 36.27
On 2024-04-16		 -8.85 38.06
WTD 38.87
On 2024-04-23		 37.23
On 2024-04-22		 1.49 4.05 38.21
On 2024-04-22		 38.21
On 2024-04-22		 0.00 38.08
MTD 39.79
On 2024-04-09		 36.27
On 2024-04-16		 -0.21 -0.55 39.79
On 2024-04-09		 36.27
On 2024-04-16		 -8.85 38.01
As of Tuesday, April 23rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.66 +12.47 +8.30 18,841,423
KO

The Coca-Cola Company

60.65 +0.10 +0.17 13,676,812
PFE

Pfizer Inc.

26.32 +0.06 +0.23 23,796,573
VZ

Verizon Communications Inc.

39.70 +1.10 +2.85 24,341,157
VIX

CBOE Volatility Index

15.73 -1.21 -7.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,503.69 +263.71 +0.69 323,001,344
DJTA

Dow Jones Transportation Average

15,436.41 +212.01 +1.39 122,014,783
SPX

S&P 500 Index

5,070.55 +59.95 +1.20
OEX

S&P 100 Index

2,401.64 +31.03 +1.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,471.47 +260.59 +1.51
NYA

NYSE Composite Index

17,792.80 +190.62 +1.08
XAX

NYSE AMEX Composite Index

4,894.81 +24.69 +0.51
RUI

RUSSELL 1000 Index

2,779.24 +34.25 +1.25
RUT

Russell 2000 Index

2,002.64 +35.17 +1.79
RUA

Russell 3000 Index

2,902.14 +36.54 +1.28
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.73 -1.21 -7.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 -0.47 -2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.20 -0.66 -3.50
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.72 -0.91 -5.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,621.56 +121.79 +1.43
 
Recent
Ticker Last Chg %Chg Volume
SMAR

Smartsheet Inc.

38.29 +0.42 +1.11 1,390,658