SMAR

Smartsheet Inc Cl A

$42.66 0.63 (1.50%)
17:25 EDT SMAR Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -49.60
Market Cap:       496.30M
EPS:       -0.86
Volume:       907,000
Day's Range:       41.62 - 43.39
52wk Range:       20.16 - 49.04
Previous Close:       42.66
Historical Data for SMAR
Date Open High Low Volume Close Change %
05/22/19 41.82 43.39 41.62 907,096 42.66 0.63   1.50%
05/21/19 41.39 42.45 41.05 886,529 42.03 1.46   3.60%
05/20/19 40.84 41.47 39.75 1,284,493 40.57 -0.68   -1.65%
05/17/19 41.86 42.48 41.08 982,100 41.25 -1.10   -2.60%
05/16/19 41.78 43.20 41.61 2,369,505 42.35 0.84   2.02%
05/15/19 39.70 42.05 39.50 1,170,727 41.51 1.34   3.34%
05/14/19 39.52 40.55 39.35 1,069,910 40.17 1.02   2.61%
05/13/19 40.20 40.74 38.99 1,219,351 39.15 -2.23   -5.39%
05/10/19 41.00 41.79 39.58 1,037,900 41.38 -0.61   -1.45%
05/09/19 41.00 42.15 40.33 902,018 41.99 0.35   0.84%
05/08/19 41.40 42.28 41.25 801,918 41.64 -0.01   -0.02%
05/07/19 41.50 42.30 41.04 1,310,607 41.65 -0.25   -0.60%
05/06/19 40.75 42.10 40.39 908,700 41.90 -0.09   -0.21%
05/03/19 42.00 42.32 41.42 973,900 41.99 0.22   0.53%
05/02/19 40.36 41.83 39.12 1,081,623 41.77 1.49   3.70%
05/01/19 42.43 42.43 40.28 1,117,162 40.28 -2.05   -4.84%
04/30/19 41.86 42.48 41.76 1,689,117 42.33 0.46   1.10%
04/29/19 42.00 42.20 41.63 1,222,925 41.87 0.07   0.17%
04/26/19 41.52 42.05 41.35 1,064,800 41.80 0.22   0.53%
04/25/19 41.56 42.01 40.86 928,965 41.58 0.55   1.34%
04/24/19 41.31 41.87 40.96 707,756 41.03 -0.26   -0.63%
04/23/19 41.20 41.48 40.80 937,759 41.29 0.26   0.63%
04/22/19 39.38 41.47 39.01 1,303,778 41.03 0.88   2.19%
04/18/19 39.63 40.27 38.44 1,684,200 40.15 0.46   1.16%
04/17/19 40.52 40.76 39.31 2,345,231 39.69 -0.62   -1.54%
04/16/19 41.00 41.50 39.64 1,949,142 40.31 -0.24   -0.59%
04/15/19 40.40 41.36 39.75 1,815,262 40.55 0.17   0.42%
04/12/19 39.80 40.52 39.46 3,731,400 40.38 1.74   4.50%
04/11/19 38.30 38.94 37.25 2,916,462 38.64 0.58   1.52%
04/10/19 38.20 38.64 37.58 1,615,730 38.06 -0.16   -0.42%
04/09/19 37.78 38.82 37.25 1,149,721 38.22 0.11   0.29%
04/08/19 38.19 38.42 36.76 1,097,065 38.11 0.08   0.21%
04/05/19 38.70 39.23 37.93 1,442,200 38.03 -0.55   -1.43%
04/04/19 40.80 40.92 37.67 1,895,398 38.58 -1.63   -4.05%
04/03/19 40.69 40.87 39.36 1,989,939 40.21 -0.33   -0.81%
04/02/19 39.70 41.46 39.11 1,897,249 40.54 0.86   2.17%
04/01/19 41.14 41.84 39.26 1,962,098 39.68 -1.11   -2.72%
03/29/19 40.11 41.05 39.06 2,390,000 40.79 0.90   2.26%
03/28/19 40.26 40.75 39.31 2,213,218 39.89 -1.02   -2.49%
03/27/19 41.77 42.05 40.08 846,040 40.91 -0.72   -1.73%
03/26/19 41.60 42.22 41.22 1,231,863 41.63 0.41   0.99%
03/25/19 41.25 41.97 40.22 1,789,637 41.22 -0.40   -0.96%
03/22/19 43.94 44.25 41.12 4,504,200 41.62 -4.04   -8.85%
03/21/19 45.00 46.14 44.66 1,595,365 45.66 -0.03   -0.07%
03/20/19 48.81 49.04 44.50 4,758,949 45.69 2.25   5.18%
03/19/19 44.24 44.43 43.35 1,812,579 43.44 -0.20   -0.46%
03/18/19 45.10 45.98 43.57 1,144,948 43.64 -1.31   -2.91%
03/15/19 45.37 45.50 44.32 1,148,900 44.95 -0.44   -0.97%
03/14/19 42.39 46.29 42.28 2,545,815 45.39 3.20   7.58%
03/13/19 41.00 42.78 40.96 2,018,940 42.19 1.44   3.53%
03/12/19 40.00 40.77 39.51 877,890 40.75 0.66   1.65%
03/11/19 38.01 40.09 38.01 1,263,765 40.09 2.16   5.69%
03/08/19 36.68 38.15 36.25 434,300 37.93 0.75   2.02%
03/07/19 37.32 38.08 36.92 485,502 37.18 -0.31   -0.83%
03/06/19 37.08 37.85 36.80 448,920 37.49 0.37   1.00%
03/05/19 36.30 37.33 35.48 780,329 37.12 -0.10   -0.27%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!