Free Trial

Smartsheet (SMAR) Stock Chart & Stock Price History

→ 41 banks launch ‘crypto dollar’ (From Stansberry Research) (Ad)
Free SMAR Stock Alerts
$42.03
+0.09 (+0.21%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Smartsheet Stock Price Performance

5 Day
Performance
+2.86%
1 Month
Performance
+14.15%
3 Month
Performance
-3.84%
6 Month
Performance
+1.92%
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 The Freeport Society
Next President (Not Trump. Not Biden.)
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 ______ _________.

SMAR Stock Chart for Sunday, May, 19, 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
41 banks launch ‘crypto dollar’ (Ad)

Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).

Here's how you capitalize (including #1 crypto to play it).
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 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Dems have chosen Biden replacement?
Paradigm Press
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
4 Cryptos BETTER than Bitcoin
True Market Insiders