NYSE:SMAR
Smartsheet Inc. Stock Price (Quote)
$42.03
+0.0900 (+0.215%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $36.57 | $42.42 | Friday, 17th May 2024 SMAR stock ended at $42.03. This is 0.215% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.43% from a day low at $41.82 to a day high of $42.42. |
90 days | $35.52 | $43.64 | |
52 weeks | $35.52 | $52.81 |
Date | Open | High | Low | Close | Volume |
Jun 27, 2023 | $38.81 | $39.36 | $37.83 | $39.03 | 2 454 646 |
Jun 26, 2023 | $38.00 | $38.99 | $37.54 | $38.20 | 1 587 170 |
Jun 23, 2023 | $37.52 | $38.55 | $37.31 | $38.26 | 1 412 581 |
Jun 22, 2023 | $37.66 | $38.47 | $37.50 | $37.97 | 1 263 137 |
Jun 21, 2023 | $39.95 | $40.08 | $38.00 | $38.02 | 1 980 381 |
Jun 20, 2023 | $41.33 | $41.91 | $39.94 | $40.03 | 1 838 456 |
Jun 16, 2023 | $43.59 | $43.96 | $41.28 | $42.01 | 2 509 214 |
Jun 15, 2023 | $40.69 | $43.47 | $40.50 | $42.90 | 2 399 795 |
Jun 14, 2023 | $39.16 | $41.15 | $38.95 | $41.13 | 3 694 714 |
Jun 13, 2023 | $39.21 | $39.70 | $38.52 | $39.36 | 2 279 215 |
Jun 12, 2023 | $39.07 | $39.23 | $38.25 | $38.58 | 2 588 151 |
Jun 09, 2023 | $40.31 | $41.69 | $38.67 | $38.83 | 3 165 406 |
Jun 08, 2023 | $39.90 | $41.51 | $38.58 | $40.44 | 11 529 347 |
Jun 07, 2023 | $51.90 | $52.81 | $48.73 | $49.00 | 3 531 847 |
Jun 06, 2023 | $49.18 | $52.52 | $49.12 | $51.66 | 2 363 959 |
Jun 05, 2023 | $48.45 | $49.80 | $47.79 | $49.29 | 1 758 716 |
Jun 02, 2023 | $49.80 | $49.98 | $48.16 | $48.61 | 1 279 604 |
Jun 01, 2023 | $48.54 | $49.24 | $47.80 | $49.08 | 1 421 205 |
May 31, 2023 | $48.12 | $49.78 | $48.12 | $49.58 | 1 673 124 |
May 30, 2023 | $49.04 | $49.65 | $47.55 | $48.08 | 944 343 |
May 26, 2023 | $47.96 | $48.88 | $46.59 | $47.86 | 1 070 597 |
May 25, 2023 | $48.20 | $48.43 | $46.03 | $46.15 | 1 924 588 |
May 24, 2023 | $46.00 | $47.73 | $45.79 | $47.41 | 522 031 |
May 23, 2023 | $47.42 | $48.24 | $46.55 | $46.58 | 875 189 |
May 22, 2023 | $46.95 | $48.70 | $46.62 | $47.59 | 1 433 325 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SMAR stock historical prices to predict future price movements?
Trend Analysis: Examine the SMAR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SMAR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.