Free Trial

Smartsheet (SMAR) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free SMAR Stock Alerts
$42.03
+0.09 (+0.21%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Smartsheet Stock Price Performance

5 Day
Performance
+1.30%
1 Month
Performance
+14.21%
3 Month
Performance
-3.53%
6 Month
Performance
+0.65%
Year-To-Date
Performance
-12.11%
1 Year
Performance
-10.27%
Receive SMAR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Smartsheet and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

SMAR Stock Chart for Monday, May, 20, 2024

SMAR Chart by TradingView

Smartsheet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$41.94$42.03
+0.21%		$42.42$41.821.08 million shs$5.78 billion
05/16/2024$41.49$41.94
+1.08%		$42.07$41.261.09 million shs$5.76 billion
05/15/2024$40.86$41.49
+1.54%		$42.22$41.201.16 million shs$5.70 billion
05/14/2024$40.18$40.86
+1.69%		$40.99$40.121.70 million shs$5.61 billion
05/13/2024$40.07$40.18
+0.27%		$40.80$40.061.24 million shs$5.52 billion
05/10/2024$38.84$40.06
+3.14%		$40.34$38.921.54 million shs$5.51 billion
05/09/2024$38.88$38.84
-0.10%		$39.37$38.731.25 million shs$5.34 billion
05/08/2024$39.65$38.88
-1.93%		$39.17$38.561.29 million shs$5.34 billion
05/07/2024$39.26$39.65
+0.98%		$39.76$38.76894,345 shs$5.45 billion
05/06/2024$38.58$39.26
+1.76%		$39.31$38.44944,435 shs$5.40 billion
05/03/2024$38.37$38.56
+0.50%		$39.29$38.37986,972 shs$5.30 billion
05/02/2024$38.50$38.37
-0.34%		$40.00$37.891.74 million shs$5.27 billion
05/01/2024$37.83$38.50
+1.77%		$39.52$37.811.34 million shs$5.29 billion
04/30/2024$38.34$37.83
-1.33%		$38.74$37.831.45 million shs$5.20 billion
04/29/2024$38.28$38.34
+0.16%		$38.56$37.951.04 million shs$5.27 billion
04/26/2024$38.08$38.29
+0.55%		$38.96$38.131.01 million shs$5.26 billion
04/25/2024$38.36$38.08
-0.73%		$38.10$37.14866,929 shs$5.23 billion
04/24/2024$38.29$38.36
+0.18%		$38.90$38.06999,830 shs$5.27 billion
04/23/2024$37.88$38.29
+1.08%		$38.87$37.841.39 million shs$5.26 billion
04/22/2024$36.80$37.88
+2.93%		$38.21$37.171.73 million shs$5.21 billion
04/19/2024$37.42$36.82
-1.60%		$37.50$36.571.12 million shs$5.06 billion
04/18/2024$37.70$37.42
-0.74%		$37.78$37.141.18 million shs$5.14 billion
04/17/2024$36.58$37.70
+3.06%		$37.91$36.872.54 million shs$5.18 billion
04/16/2024$36.70$36.58
-0.33%		$36.87$36.271.53 million shs$5.03 billion
04/15/2024$37.67$36.70
-2.57%		$37.72$36.641.32 million shs$5.04 billion
04/12/2024$38.68$37.68
-2.59%		$38.37$37.631.17 million shs$5.18 billion
04/11/2024$38.39$38.68
+0.76%		$39.02$38.301.39 million shs$5.32 billion
04/10/2024$39.64$38.39
-3.14%		$38.91$37.881.72 million shs$5.28 billion
04/09/2024$38.72$39.64
+2.36%		$39.79$38.861.95 million shs$5.45 billion
04/08/2024$38.26$38.72
+1.20%		$39.15$38.301.39 million shs$5.32 billion
04/05/2024$38.09$38.26
+0.45%		$38.34$37.752.26 million shs$5.26 billion
04/04/2024$38.14$38.09
-0.13%		$39.24$38.091.92 million shs$5.23 billion
04/03/2024$38.75$38.14
-1.57%		$38.91$38.132.27 million shs$5.24 billion
04/02/2024$38.39$38.75
+0.94%		$38.92$37.582.15 million shs$5.33 billion
04/01/2024$38.50$38.39
-0.29%		$38.70$38.051.81 million shs$5.28 billion
03/29/2024$38.50$38.50$38.93$38.231.22 million shs$5.25 billion
03/28/2024$38.39$38.50
+0.29%		$38.93$38.231.22 million shs$5.25 billion
03/27/2024$38.10$38.39
+0.76%		$38.85$37.962.50 million shs$5.23 billion
03/26/2024$39.08$38.10
-2.51%		$39.62$38.092.50 million shs$5.19 billion
03/25/2024$39.24$39.08
-0.41%		$39.50$38.511.79 million shs$5.33 billion
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
03/22/2024$39.60$39.21
-0.98%		$39.88$39.181.84 million shs$5.34 billion
03/21/2024$38.85$39.60
+1.94%		$40.40$39.312.99 million shs$5.40 billion
03/20/2024$38.58$38.85
+0.69%		$38.99$38.272.44 million shs$5.29 billion
03/19/2024$38.65$38.58
-0.18%		$38.70$37.482.25 million shs$5.26 billion
03/18/2024$37.52$38.65
+3.01%		$38.87$36.633.17 million shs$5.27 billion
03/15/2024$40.32$37.49
-7.02%		$39.30$35.529.23 million shs$5.11 billion
03/14/2024$41.26$40.32
-2.28%		$41.38$40.032.81 million shs$5.49 billion
03/13/2024$41.74$41.26
-1.15%		$42.41$41.161.90 million shs$5.62 billion
03/12/2024$41.85$41.74
-0.26%		$42.27$41.321.55 million shs$5.69 billion
03/11/2024$41.34$41.85
+1.23%		$41.97$40.531.81 million shs$5.70 billion
03/08/2024$41.79$41.36
-1.03%		$43.01$41.311.98 million shs$5.64 billion
03/07/2024$41.42$41.79
+0.89%		$42.02$41.161.41 million shs$5.69 billion
03/06/2024$41.34$41.42
+0.19%		$42.34$41.27795,062 shs$5.64 billion
03/05/2024$43.51$41.34
-4.99%		$42.66$40.911.21 million shs$5.63 billion
03/04/2024$43.00$43.51
+1.19%		$43.63$42.63893,665 shs$5.93 billion
03/01/2024$42.19$43.01
+1.94%		$43.24$41.371.69 million shs$5.86 billion
02/29/2024$41.94$42.19
+0.60%		$42.50$41.701.35 million shs$5.75 billion
02/28/2024$42.44$41.94
-1.18%		$42.34$41.73752,421 shs$5.71 billion
02/27/2024$42.06$42.44
+0.90%		$42.68$42.001.13 million shs$5.78 billion
02/26/2024$42.04$42.06
+0.05%		$42.81$40.711.19 million shs$5.73 billion
02/23/2024$42.03$42.04
+0.02%		$42.73$41.861.30 million shs$5.73 billion
02/22/2024$41.45$42.03
+1.40%		$42.58$41.501.04 million shs$5.73 billion
02/21/2024$43.57$41.45
-4.87%		$42.97$41.261.91 million shs$5.65 billion
02/20/2024$43.71$43.57
-0.32%		$43.64$42.721.04 million shs$5.94 billion
02/19/2024$43.71$43.71$45.03$43.691.41 million shs$5.96 billion

Related Companies:
This page (NYSE:SMAR) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Urgent Nvidia Warning
Altimetry
Does this make you sick?
Allegiance Gold
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders