Free Trial

Smartsheet (SMAR) Stock Chart & Stock Price History

→ How Biden has already won 2024 (From Porter & Company) (Ad)
Free SMAR Stock Alerts
$38.84
-0.04 (-0.10%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Smartsheet Stock Price Performance

5 Day
Performance
+0.93%
1 Month
Performance
-1.75%
3 Month
Performance
-18.76%
6 Month
Performance
-1.82%
Year-To-Date
Performance
-18.57%
1 Year
Performance
-4.75%
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 Gold Safe Exchange
Gold Set to EXPLODE!
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

SMAR Stock Chart for Thursday, May, 9, 2024

SMAR Chart by TradingView

Smartsheet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Exposed: 10 CENT Crypto to Explode May 20th? (Ad)

Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…

Click For My #1 FREE Crypto for 2024
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
02/16/2024$45.24$43.70
-3.40%		$45.03$43.691.41 million shs$5.95 billion
02/15/2024$45.69$45.24
-0.98%		$46.14$44.97767,289 shs$6.16 billion
02/14/2024$44.78$45.69
+2.03%		$46.16$45.001.25 million shs$6.23 billion
02/13/2024$46.55$44.78
-3.79%		$45.73$44.501.14 million shs$6.10 billion
02/12/2024$47.92$46.55
-2.87%		$47.80$46.45975,314 shs$6.34 billion
02/09/2024$46.36$47.93
+3.39%		$48.35$46.421.18 million shs$6.53 billion
02/08/2024$45.53$46.36
+1.82%		$46.93$45.26815,543 shs$6.32 billion

Related Companies:
This page (NYSE:SMAR) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
348 million Americans lives to END as we know it?
The Oxford Club