Free Trial

Smartsheet (SMAR) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (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
-6.75%
1 Month
Performance
-3.90%
3 Month
Performance
-13.97%
6 Month
Performance
-16.82%
Year-To-Date
Performance
-22.63%
1 Year
Performance
-24.60%
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 Weiss Ratings
On June 10, Nvidia makes its next big move
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

SMAR Stock Chart for Saturday, June, 1, 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
LEAKED: Jeff Bezos' $330 Million Gamble (Ad)

Did you know that 3 simple words are disrupting a $62.7 billion market? "Blood Brain Barrier" Seems innocent enough.

Here's how you could invest alongside them >>>
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
02/29/2024$41.94$42.19
+0.60%		$42.50$41.701.35 million shs$5.75 billion

Related Companies:
This page (NYSE:SMAR) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Bill Clinton Backing Biden Replacement???
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
“This will be one of the biggest revolutions ever.” - NVIDIA CEO
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders