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 01, 2018 | $25.09 | $26.93 | $25.04 | $26.27 | 436 776 |
May 31, 2018 | $23.07 | $25.37 | $23.07 | $24.92 | 457 215 |
May 30, 2018 | $23.10 | $23.79 | $22.56 | $22.87 | 358 375 |
May 29, 2018 | $22.66 | $23.37 | $22.60 | $22.78 | 344 266 |
May 25, 2018 | $22.35 | $23.66 | $22.33 | $22.53 | 266 808 |
May 24, 2018 | $20.30 | $22.63 | $20.26 | $22.23 | 496 326 |
May 23, 2018 | $20.45 | $20.45 | $20.16 | $20.26 | 159 876 |
May 22, 2018 | $20.28 | $20.76 | $20.24 | $20.25 | 328 907 |
May 21, 2018 | $20.27 | $20.27 | $19.47 | $20.03 | 110 219 |
May 18, 2018 | $19.43 | $19.96 | $19.22 | $19.89 | 170 919 |
May 17, 2018 | $20.01 | $20.28 | $19.12 | $19.46 | 82 034 |
May 16, 2018 | $20.66 | $20.73 | $19.90 | $20.00 | 108 562 |
May 15, 2018 | $20.74 | $20.81 | $20.43 | $20.60 | 66 022 |
May 14, 2018 | $20.79 | $20.89 | $20.30 | $20.74 | 73 577 |
May 11, 2018 | $20.91 | $20.91 | $20.24 | $20.51 | 83 362 |
May 10, 2018 | $21.63 | $21.68 | $20.22 | $20.75 | 276 750 |
May 09, 2018 | $20.76 | $21.70 | $20.76 | $21.35 | 434 395 |
May 08, 2018 | $19.79 | $20.98 | $19.25 | $20.73 | 209 588 |
May 07, 2018 | $18.89 | $19.84 | $18.80 | $19.60 | 187 659 |
May 04, 2018 | $19.47 | $19.47 | $18.86 | $18.88 | 362 712 |
May 03, 2018 | $19.55 | $19.65 | $19.06 | $19.44 | 401 617 |
May 02, 2018 | $19.95 | $19.96 | $19.40 | $19.51 | 313 636 |
May 01, 2018 | $19.05 | $20.00 | $19.00 | $19.85 | 656 308 |
Apr 30, 2018 | $19.51 | $19.51 | $18.80 | $19.30 | 640 477 |
Apr 27, 2018 | $18.40 | $19.70 | $18.06 | $19.50 | 9 194 669 |
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.