SMAR: Smartsheet Inc.
$ 56.46 |
|
+0.16 +0.28% |
|
| Open: | 56.46 |
| High: | 56.48 |
| Low: | 56.45 |
| Volume: | 9,655,528 |
$ 56.30
-0.02 -0.04%
| Open: | 56.35 |
| High: | 56.35 |
| Low: | 56.28 |
| Volume: | 2,747,863 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-01-17 | 56.46 | 56.48 | 56.45 | 56.46 | 9,655,502 | +0.16 | +0.28 |
| 2025-01-16 | 56.35 | 56.35 | 56.28 | 56.30 | 2,747,863 | -0.02 | -0.04 |
| 2025-01-15 | 56.33 | 56.36 | 56.28 | 56.32 | 2,905,055 | -0.04 | -0.07 |
| 2025-01-14 | 56.36 | 56.39 | 56.30 | 56.36 | 4,196,723 | +0.03 | +0.05 |
| 2025-01-13 | 56.35 | 56.43 | 56.32 | 56.33 | 4,096,886 | -0.04 | -0.07 |
| 2025-01-10 | 56.32 | 56.39 | 56.32 | 56.37 | 6,241,600 | +0.17 | +0.30 |
| 2025-01-08 | 56.14 | 56.24 | 56.13 | 56.20 | 3,197,201 | +0.05 | +0.09 |
| 2025-01-07 | 56.19 | 56.22 | 56.12 | 56.15 | 3,179,886 | -0.02 | -0.04 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 56.48 On 2025-01-17 |
56.28 On 2025-01-15 |
0.09 | 0.16 | 56.43 On 2025-01-13 |
56.28 On 2025-01-15 |
-0.27 | 56.35 |
| 10D | 56.48 On 2025-01-17 |
56.05 On 2025-01-03 |
0.40 | 0.71 | 56.43 On 2025-01-13 |
56.28 On 2025-01-15 |
-0.27 | 56.29 |
| 20D | 56.48 On 2025-01-17 |
55.91 On 2024-12-18 |
0.50 | 0.89 | 56.09 On 2024-12-18 |
55.93 On 2024-12-20 |
-0.29 | 56.15 |
| WTD | 56.48 On 2025-01-17 |
56.28 On 2025-01-15 |
0.09 | 0.16 | 56.43 On 2025-01-13 |
56.28 On 2025-01-15 |
-0.27 | 56.35 |
| MTD | 56.48 On 2025-01-17 |
56.04 On 2025-01-02 |
0.43 | 0.77 | 56.43 On 2025-01-13 |
56.28 On 2025-01-15 |
-0.27 | 56.27 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
43,487.83 | +334.70 | +0.78 | 552,303,746 |
|
DJTA
Dow Jones Transportation Average |
16,431.26 | -169.75 | -1.02 | 113,159,058 |
|
SPX
S&P 500 Index |
5,996.66 | +59.32 | +1.00 | |
|
OEX
S&P 100 Index |
2,925.33 | +35.22 | +1.22 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,441.15 | +349.90 | +1.66 | |
|
NYA
NYSE Composite Index |
19,607.68 | +59.04 | +0.30 | |
|
XAX
NYSE AMEX Composite Index |
4,981.20 | -9.10 | -0.18 | |
|
RUI
RUSSELL 1000 Index |
3,293.76 | +31.67 | +0.97 | |
|
RUT
Russell 2000 Index |
2,275.88 | +9.09 | +0.40 | |
|
RUA
Russell 3000 Index |
3,432.27 | +32.10 | +0.94 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
15.96 | -0.64 | -3.86 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.65 | -0.15 | -0.72 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.75 | -0.15 | -0.75 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.14 | -0.21 | -1.14 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,397.54 | +128.60 | +1.25 |