Free Trial

Smartsheet (SMAR) Stock Chart & Stock Price History

→ Do This Before July 30 2024 To Claim Trump’s Gift (From Wealthpin Pro) (Ad)
Free SMAR Stock Alerts
$37.00
-0.09 (-0.24%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Smartsheet Stock Price Performance

5 Day
Performance
-5.83%
1 Month
Performance
-3.57%
3 Month
Performance
-13.95%
6 Month
Performance
-16.82%
Year-To-Date
Performance
-22.63%
1 Year
Performance
-23.88%
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 Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

SMAR Stock Chart for Sunday, June, 2, 2024

SMAR Chart by TradingView

Smartsheet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$37.08$37.00
-0.22%		$37.72$36.582.35 million shs$5.08 billion
05/30/2024$39.25$37.08
-5.53%		$38.51$36.942.24 million shs$5.10 billion
05/29/2024$39.29$39.25
-0.10%		$39.29$38.50910,136 shs$5.39 billion
05/28/2024$39.68$39.29
-0.98%		$39.63$38.94790,840 shs$5.40 billion
05/27/2024$39.68$39.68$40.46$39.57885,700 shs$5.45 billion
05/24/2024$40.75$39.68
-2.63%		$40.46$39.57884,705 shs$5.45 billion
05/23/2024$41.67$40.75
-2.21%		$41.74$40.50644,212 shs$5.60 billion
05/22/2024$41.66$41.67
+0.02%		$42.08$41.45845,814 shs$5.73 billion
05/21/2024$41.91$41.66
-0.60%		$41.82$41.41671,321 shs$5.72 billion
05/20/2024$42.03$41.91
-0.29%		$42.11$41.60957,067 shs$5.76 billion
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
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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
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

Related Companies:
This page (NYSE:SMAR) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
This military-backed stock “owns” AI market
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade