SMAR: Smartsheet Inc.

As of Tuesday, September 17th, 2024

$ 52.69

-- 0 0%

Open: 52.69
High: 52.69
Low: 52.69
Volume: N/A
Previous Close on Monday, September 16th, 2024

$ 52.69

+0.47 +0.90%

Open: 52.00
High: 54.50
Low: 52.00
Volume: 4,567,612

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-16 52.00 54.50 52.00 52.69 4,567,612 +0.47 +0.90
2024-09-13 50.59 52.57 49.98 52.22 2,176,866 +1.66 +3.28
2024-09-12 50.97 51.28 50.24 50.56 933,537 -0.48 -0.94
2024-09-11 50.86 51.48 50.47 51.04 958,332 -0.17 -0.33
2024-09-10 52.50 52.57 50.75 51.21 903,071 -1.19 -2.27
2024-09-09 52.35 53.04 51.37 52.40 1,767,679 +0.13 +0.25
2024-09-06 52.32 54.28 51.84 52.27 5,266,523 +2.92 +5.92
2024-09-05 46.85 51.42 45.73 49.35 6,299,963 +2.01 +4.25
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 54.50
On 2024-09-16		 49.98
On 2024-09-13		 0.29 0.55 52.57
On 2024-09-10		 50.24
On 2024-09-12		 -4.43 51.54
10D 54.50
On 2024-09-16		 45.73
On 2024-09-05		 3.89 7.97 54.28
On 2024-09-06		 49.98
On 2024-09-13		 -7.91 50.66
20D 54.50
On 2024-09-16		 45.73
On 2024-09-05		 3.17 6.40 50.38
On 2024-08-19		 46.00
On 2024-09-04		 -8.68 50.01
WTD 54.50
On 2024-09-16		 52.00
On 2024-09-16		 0.47 0.90 -- -- -- 52.69
MTD 54.50
On 2024-09-16		 45.73
On 2024-09-05		 3.89 7.97 54.28
On 2024-09-06		 49.98
On 2024-09-13		 -7.91 50.66
As of Monday, September 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

180.86 -0.58 -0.32 1,401,942
KO

The Coca-Cola Company

72.07 -0.03 -0.04 990,440
PFE

Pfizer Inc.

29.91 -0.17 -0.55 2,979,049
VZ

Verizon Communications Inc.

44.49 -0.52 -1.14 1,927,594
VIX

CBOE Volatility Index

17.13 -0.01 -0.06
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,724.89 +102.81 +0.25 83,189,443
DJTA

Dow Jones Transportation Average

16,024.26 +181.96 +1.15 13,609,699
SPX

S&P 500 Index

5,658.99 +25.90 +0.46
OEX

S&P 100 Index

2,717.93 +14.25 +0.53
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,535.87 +112.81 +0.58
NYA

NYSE Composite Index

19,282.01 +25.63 +0.13
XAX

NYSE AMEX Composite Index

4,935.16 +11.65 +0.24
RUI

RUSSELL 1000 Index

3,088.10 +13.79 +0.45
RUT

Russell 2000 Index

2,209.53 +20.36 +0.93
RUA

Russell 3000 Index

3,223.26 +15.13 +0.47
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.13 -0.01 -0.06
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.71 -0.12 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.54 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.74 -0.07 -0.35
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,536.55 +30.14 +0.32
 
Recent
Ticker Last Chg %Chg Volume
SMAR

Smartsheet Inc.

52.69 0.00 0.00