Smartsheet (SMAR) Stock Chart & Stock Price History → SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad) Free SMAR Stock Alerts $38.50 +0.10 (+0.26%) (As of 03/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Smartsheet Stock Price Performance5 Day Performance-1.89%1 Month Performance-8.75%3 Month Performance-19.49%6 Month Performance-4.84%Year-To-Date Performance-19.49%1 Year Performance-17.91% 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 Email Address Ad Crypto Swap ProfitsDid You Get Your Free Bitcoin Yet?And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.>> Register right here SMAR Stock Chart for Friday, March, 29, 2024 SMAR Chart by TradingView Smartsheet Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/28/2024$38.39$38.50+0.29%$38.93$38.231.22 million shs$5.25 billion03/27/2024$38.10$38.39+0.76%$38.85$37.962.50 million shs$5.23 billion03/26/2024$39.08$38.10-2.51%$39.62$38.092.50 million shs$5.19 billion03/25/2024$39.24$39.08-0.41%$39.50$38.511.79 million shs$5.33 billion03/22/2024$39.60$39.21-0.98%$39.88$39.181.84 million shs$5.34 billion03/21/2024$38.85$39.60+1.94%$40.40$39.312.99 million shs$5.40 billion Get the Latest News and Ratings for SMAR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Smartsheet and its competitors with MarketBeat's FREE daily newsletter. 03/20/2024$38.58$38.85+0.69%$38.99$38.272.44 million shs$5.29 billion03/19/2024$38.65$38.58-0.18%$38.70$37.482.25 million shs$5.26 billion03/18/2024$37.52$38.65+3.01%$38.87$36.633.17 million shs$5.27 billion03/15/2024$40.32$37.49-7.02%$39.30$35.529.23 million shs$5.11 billion03/14/2024$41.26$40.32-2.28%$41.38$40.032.81 million shs$5.49 billion03/13/2024$41.74$41.26-1.15%$42.41$41.161.90 million shs$5.62 billion03/12/2024$41.85$41.74-0.26%$42.27$41.321.55 million shs$5.69 billion03/11/2024$41.34$41.85+1.23%$41.97$40.531.81 million shs$5.70 billion03/08/2024$41.79$41.36-1.03%$43.01$41.311.98 million shs$5.64 billion03/07/2024$41.42$41.79+0.89%$42.02$41.161.41 million shs$5.69 billion03/06/2024$41.34$41.42+0.19%$42.34$41.27795,062 shs$5.64 billion03/05/2024$43.51$41.34-4.99%$42.66$40.911.21 million shs$5.63 billion03/04/2024$43.00$43.51+1.19%$43.63$42.63893,665 shs$5.93 billion03/01/2024$42.19$43.01+1.94%$43.24$41.371.69 million shs$5.86 billion02/29/2024$41.94$42.19+0.60%$42.50$41.701.35 million shs$5.75 billion02/28/2024$42.44$41.94-1.18%$42.34$41.73752,421 shs$5.71 billion02/27/2024$42.06$42.44+0.90%$42.68$42.001.13 million shs$5.78 billion02/26/2024$42.04$42.06+0.05%$42.81$40.711.19 million shs$5.73 billion02/23/2024$42.03$42.04+0.02%$42.73$41.861.30 million shs$5.73 billion02/22/2024$41.45$42.03+1.40%$42.58$41.501.04 million shs$5.73 billion02/21/2024$43.57$41.45-4.87%$42.97$41.261.91 million shs$5.65 billion02/20/2024$43.71$43.57-0.32%$43.64$42.721.04 million shs$5.94 billion02/19/2024$43.71$43.71$45.03$43.691.41 million shs$5.96 billion02/16/2024$45.24$43.70-3.40%$45.03$43.691.41 million shs$5.95 billion02/15/2024$45.69$45.24-0.98%$46.14$44.97767,289 shs$6.16 billion02/14/2024$44.78$45.69+2.03%$46.16$45.001.25 million shs$6.23 billion02/13/2024$46.55$44.78-3.79%$45.73$44.501.14 million shs$6.10 billion02/12/2024$47.92$46.55-2.87%$47.80$46.45975,314 shs$6.34 billion02/09/2024$46.36$47.93+3.39%$48.35$46.421.18 million shs$6.53 billion02/08/2024$45.53$46.36+1.82%$46.93$45.26815,543 shs$6.32 billion02/07/2024$45.21$45.53+0.71%$46.24$45.10934,209 shs$6.20 billion02/06/2024$44.80$45.21+0.92%$45.43$44.33697,057 shs$6.16 billion02/05/2024$45.09$44.80-0.64%$44.94$43.86884,179 shs$6.10 billion02/02/2024$44.75$45.10+0.78%$45.13$44.191.18 million shs$6.15 billionA lot of people are making this costly mistake (Ad)You may have heard the saying “options are risky” … And, they can be. But only if you use them the way a lot of folks do. A lot of people think of BUYING speculative options when they talk about options. And BUYING low probability, speculative options is definitely risky… It’s how some folks leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. Click here to jump in on the next one02/01/2024$44.98$44.75-0.51%$45.51$44.301.27 million shs$6.10 billion01/31/2024$46.60$44.98-3.48%$46.03$44.591.40 million shs$6.13 billion01/30/2024$47.37$46.60-1.63%$47.74$46.19912,043 shs$6.35 billion01/29/2024$45.75$47.37+3.54%$47.37$45.851.06 million shs$6.45 billion01/26/2024$46.00$45.75-0.53%$46.54$45.661.08 million shs$6.23 billion01/25/2024$46.41$46.00-0.89%$47.01$45.52755,874 shs$6.27 billion01/24/2024$46.44$46.41-0.06%$47.39$45.911.71 million shs$6.32 billion01/23/2024$46.25$46.44+0.41%$46.89$45.91928,308 shs$6.33 billion01/22/2024$46.15$46.25+0.22%$47.62$45.991.84 million shs$6.30 billion01/19/2024$45.83$46.17+0.74%$46.17$44.93969,615 shs$6.29 billion01/18/2024$46.79$45.83-2.05%$47.53$45.191.47 million shs$6.24 billion01/17/2024$47.83$46.79-2.17%$47.45$45.521.86 million shs$6.38 billion01/16/2024$48.32$47.83-1.01%$48.01$47.171.14 million shs$6.52 billion01/15/2024$48.32$48.32$49.42$48.29933,500 shs$6.58 billion01/12/2024$48.57$48.31-0.54%$49.42$48.29933,202 shs$6.58 billion01/11/2024$48.09$48.57+1.00%$49.40$47.92906,068 shs$6.62 billion01/10/2024$46.96$48.09+2.41%$48.12$46.56706,434 shs$6.55 billion01/09/2024$46.08$46.96+1.91%$47.28$45.801.31 million shs$6.40 billion01/08/2024$44.28$46.08+4.07%$46.23$44.43890,106 shs$6.28 billion01/05/2024$44.05$44.28+0.52%$44.89$43.63853,447 shs$6.03 billion01/04/2024$44.58$44.05-1.19%$44.70$44.031.19 million shs$6.00 billion01/03/2024$46.61$44.58-4.36%$46.31$44.551.13 million shs$6.07 billion01/02/2024$47.82$46.61-2.53%$47.28$46.041.94 million shs$6.35 billion01/01/2024$47.82$47.82$48.96$47.77887,900 shs$6.52 billion12/29/2023$48.28$47.82-0.95%$48.96$47.77887,913 shs$6.52 billion12/28/2023$48.42$48.28-0.29%$48.43$47.95776,953 shs$6.58 billion Related Companies: VRNS Stock Chart FRSH Stock Chart TENB Stock Chart SQSP Stock Chart VERX Stock Chart WK Stock Chart ZI Stock Chart QLYS Stock Chart FROG Stock Chart CVLT Stock Chart Receive SMAR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Smartsheet and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:SMAR) was last updated on 3/29/2024 by MarketBeat.com Staff From Our PartnersTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceAI Cracks Open Largest Untapped Energy Reserve on EarthBanyan Hill PublishingThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisoryAI healthcare stock poised for 36,996% growth?Behind the Markets Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Smartsheet Inc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.