Smartsheet Inc (SMAR)
51.45
+0.64
(+1.26%)
USD |
NYSE |
Sep 20, 16:00
51.45
0.00 (0.00%)
After-Hours: 20:00
Smartsheet Price: 51.45 for Sept. 20, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 19, 2024 | 51.78 | 52.05 | 50.58 | 50.81 | 3.167M |
| Sep 18, 2024 | 51.80 | 52.00 | 51.45 | 51.65 | 1.294M |
| Sep 17, 2024 | 52.79 | 52.79 | 51.74 | 51.77 | 2.560M |
| Sep 16, 2024 | 52.00 | 54.50 | 52.00 | 52.69 | 4.576M |
| Sep 13, 2024 | 50.59 | 52.57 | 49.98 | 52.22 | 2.177M |
| Sep 12, 2024 | 50.97 | 51.28 | 50.24 | 50.56 | 933557.0 |
| Sep 11, 2024 | 50.86 | 51.48 | 50.47 | 51.04 | 959366.0 |
| Sep 10, 2024 | 52.50 | 52.56 | 50.75 | 51.21 | 903111.0 |
| Sep 09, 2024 | 52.35 | 53.04 | 51.37 | 52.40 | 1.823M |
| Sep 06, 2024 | 52.32 | 54.28 | 51.84 | 52.27 | 5.267M |
| Sep 05, 2024 | 46.85 | 51.42 | 45.73 | 49.35 | 6.377M |
| Sep 04, 2024 | 46.71 | 47.87 | 46.00 | 47.34 | 1.595M |
| Sep 03, 2024 | 48.56 | 49.22 | 47.43 | 47.47 | 1.235M |
| Aug 30, 2024 | 49.17 | 49.46 | 48.09 | 48.80 | 1.672M |
| Aug 29, 2024 | 48.84 | 49.49 | 48.58 | 48.87 | 1.024M |
| Aug 28, 2024 | 49.48 | 49.64 | 48.38 | 48.55 | 924187.0 |
| Aug 27, 2024 | 49.34 | 50.10 | 49.30 | 49.47 | 771319.0 |
| Aug 26, 2024 | 50.00 | 50.07 | 49.33 | 49.72 | 595667.0 |
| Aug 23, 2024 | 49.60 | 50.08 | 48.92 | 49.69 | 714351.0 |
| Aug 22, 2024 | 49.67 | 50.07 | 49.16 | 49.19 | 519437.0 |
| Aug 21, 2024 | 49.70 | 49.88 | 49.20 | 49.72 | 526332.0 |
| Aug 20, 2024 | 50.10 | 50.35 | 49.48 | 49.64 | 867459.0 |
| Aug 19, 2024 | 49.51 | 50.38 | 49.09 | 49.99 | 1.114M |
| Aug 16, 2024 | 48.68 | 49.56 | 48.32 | 49.52 | 1.216M |
| Aug 15, 2024 | 48.18 | 49.19 | 48.18 | 48.72 | 1.203M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
25.93
Minimum
Nov 09 2022
84.41
Maximum
Feb 12 2021
49.39
Average
46.14
Median
Price Benchmarks
| Adobe Inc | 522.21 |
| Guidewire Software Inc | 174.55 |
| DocuSign Inc | 57.95 |
| Asana Inc | 11.92 |
| Datadog Inc | 114.84 |
Price Related Metrics
| PS Ratio | 6.790 |
| Price to Book Value | 10.66 |
| Price to Free Cash Flow | 41.48 |
| Earnings Yield | -0.61% |
| Market Cap | 7.149B |