Smartsheet Stock Price History
| SMAR Stock | USD 55.95 0.05 0.09% |
Below is the normalized historical share price chart for Smartsheet extending back to April 27, 2018. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Smartsheet stands at 55.95, as last reported on the 30th of November, with the highest price reaching 56.03 and the lowest price hitting 55.93 during the day.
If you're considering investing in Smartsheet Stock, it is important to understand the factors that can impact its price. Smartsheet appears to be very steady, given 3 months investment horizon. Smartsheet owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.19, which indicates the firm had a 0.19% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Smartsheet, which you can use to evaluate the volatility of the company. Please review Smartsheet's Semi Deviation of 0.4233, risk adjusted performance of 0.1266, and Coefficient Of Variation of 626.51 to confirm if our risk estimates are consistent with your expectations.
As of 11/30/2024, Stock Based Compensation is likely to grow to about 216.5 M, while Total Stockholder Equity is likely to drop slightly above 342.7 M. . At this time, Smartsheet's Price Earnings To Growth Ratio is relatively stable compared to the past year. As of 11/30/2024, Price To Free Cash Flows Ratio is likely to grow to 43.94, while Price To Sales Ratio is likely to drop 6.00. Smartsheet Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 27th of April 2018 | 200 Day MA 46.1946 | 50 Day MA 55.6006 | Beta 0.745 |
Smartsheet |
Sharpe Ratio = 0.1947
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | SMAR | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.39 actual daily | 12 88% of assets are more volatile |
Expected Return
| 0.27 actual daily | 5 95% of assets have higher returns |
Risk-Adjusted Return
| 0.19 actual daily | 15 85% of assets perform better |
Based on monthly moving average Smartsheet is performing at about 15% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Smartsheet by adding it to a well-diversified portfolio.
Price Book 11.6275 | Enterprise Value Ebitda (27.07) | Price Sales 7.4777 | Shares Float 137 M | Wall Street Target Price 56.4839 |
Smartsheet Stock Price History Chart
There are several ways to analyze Smartsheet Stock price data. The simplest method is using a basic Smartsheet candlestick price chart, which shows Smartsheet price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | October 25, 2024 | 56.51 |
| Lowest Price | September 5, 2024 | 49.35 |
Smartsheet November 30, 2024 Stock Price Synopsis
Various analyses of Smartsheet's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Smartsheet Stock. It can be used to describe the percentage change in the price of Smartsheet from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Smartsheet Stock.| Smartsheet Price Action Indicator | (0.05) | |
| Smartsheet Accumulation Distribution | 2,129 | |
| Smartsheet Price Rate Of Daily Change | 1.00 | |
| Smartsheet Price Daily Balance Of Power | (0.50) |
Smartsheet November 30, 2024 Stock Price Analysis
Smartsheet Stock Price History Data
The price series of Smartsheet for the period between Sun, Sep 1, 2024 and Sat, Nov 30, 2024 has a statistical range of 9.17 with a coefficient of variation of 4.68. The price distribution for the period has arithmetic mean of 54.43. The median price for the last 90 days is 55.82. The company completed stock split (null) on 20th of June 2005.| Open | High | Low | Close | Volume | ||
| 11/29/2024 | 56.00 | 56.03 | 55.93 | 55.95 | 1,193,036 | |
| 11/27/2024 | 55.98 | 56.02 | 55.90 | 56.00 | 1,626,800 | |
| 11/26/2024 | 56.08 | 56.08 | 55.97 | 55.97 | 1,191,376 | |
| 11/25/2024 | 56.02 | 56.09 | 55.97 | 56.07 | 1,881,766 | |
| 11/22/2024 | 55.90 | 56.17 | 55.85 | 56.15 | 3,335,571 | |
| 11/21/2024 | 55.96 | 56.01 | 55.85 | 55.87 | 3,437,357 | |
| 11/20/2024 | 55.93 | 55.94 | 55.85 | 55.94 | 1,929,518 | |
| 11/19/2024 | 55.85 | 55.96 | 55.85 | 55.89 | 2,050,970 | |
| 11/18/2024 | 55.85 | 55.91 | 55.80 | 55.86 | 2,064,827 | |
| 11/15/2024 | 55.88 | 55.93 | 55.84 | 55.85 | 2,293,564 | |
| 11/14/2024 | 55.85 | 55.88 | 55.74 | 55.86 | 2,239,035 | |
| 11/13/2024 | 55.82 | 55.90 | 55.79 | 55.86 | 3,739,642 | |
| 11/12/2024 | 55.92 | 56.05 | 55.81 | 55.82 | 4,118,335 | |
| 11/11/2024 | 56.00 | 56.01 | 55.86 | 55.90 | 5,120,068 | |
| 11/08/2024 | 55.94 | 56.09 | 55.94 | 56.02 | 1,215,355 | |
| 11/07/2024 | 56.09 | 56.11 | 55.91 | 55.96 | 2,619,683 | |
| 11/06/2024 | 56.00 | 56.12 | 55.86 | 56.04 | 3,149,055 | |
| 11/05/2024 | 55.94 | 55.94 | 55.80 | 55.80 | 5,019,634 | |
| 11/04/2024 | 56.05 | 56.10 | 55.70 | 55.88 | 7,645,318 | |
| 11/01/2024 | 56.45 | 56.47 | 56.23 | 56.25 | 4,133,055 | |
| 10/31/2024 | 56.40 | 56.46 | 56.34 | 56.42 | 1,929,027 | |
| 10/30/2024 | 56.40 | 56.44 | 56.34 | 56.36 | 1,585,007 | |
| 10/29/2024 | 56.42 | 56.51 | 56.36 | 56.40 | 1,768,068 | |
| 10/28/2024 | 56.50 | 56.55 | 56.38 | 56.39 | 2,294,097 | |
| 10/25/2024 | 56.34 | 56.55 | 56.34 | 56.51 | 5,109,957 | |
| 10/24/2024 | 56.27 | 56.53 | 56.20 | 56.31 | 9,802,735 | |
| 10/23/2024 | 55.85 | 55.92 | 55.74 | 55.89 | 1,735,214 | |
| 10/22/2024 | 55.90 | 55.95 | 55.85 | 55.86 | 1,251,725 | |
| 10/21/2024 | 55.95 | 56.06 | 55.86 | 55.92 | 1,257,804 | |
| 10/18/2024 | 56.00 | 56.06 | 55.95 | 55.97 | 1,032,029 | |
| 10/17/2024 | 55.95 | 56.08 | 55.93 | 56.06 | 1,644,608 | |
| 10/16/2024 | 55.98 | 56.02 | 55.87 | 56.02 | 2,414,695 | |
| 10/15/2024 | 56.00 | 56.00 | 55.86 | 56.00 | 2,047,303 | |
| 10/14/2024 | 55.84 | 56.09 | 55.78 | 56.04 | 2,689,533 | |
| 10/11/2024 | 55.56 | 55.89 | 55.51 | 55.80 | 5,019,193 | |
| 10/10/2024 | 55.55 | 55.59 | 55.50 | 55.50 | 2,191,336 | |
| 10/09/2024 | 55.58 | 55.60 | 55.48 | 55.57 | 3,022,911 | |
| 10/08/2024 | 55.55 | 55.63 | 55.51 | 55.59 | 2,637,963 | |
| 10/07/2024 | 55.55 | 55.57 | 55.44 | 55.50 | 3,662,828 | |
| 10/04/2024 | 55.50 | 55.58 | 55.45 | 55.53 | 2,409,407 | |
| 10/03/2024 | 55.34 | 55.50 | 55.34 | 55.49 | 5,233,536 | |
| 10/02/2024 | 55.36 | 55.37 | 55.33 | 55.37 | 7,389,758 | |
| 10/01/2024 | 55.38 | 55.42 | 55.32 | 55.35 | 9,012,758 | |
| 09/30/2024 | 55.34 | 55.41 | 55.33 | 55.36 | 7,641,713 | |
| 09/27/2024 | 55.36 | 55.37 | 55.31 | 55.34 | 11,803,767 | |
| 09/26/2024 | 55.44 | 55.45 | 55.32 | 55.33 | 18,992,430 | |
| 09/25/2024 | 55.46 | 55.60 | 55.36 | 55.36 | 24,056,960 | |
| 09/24/2024 | 55.23 | 55.56 | 55.10 | 55.46 | 28,249,645 | |
| 09/23/2024 | 51.28 | 52.10 | 50.90 | 52.09 | 2,327,196 | |
| 09/20/2024 | 51.22 | 51.50 | 50.83 | 51.44 | 3,389,756 | |
| 09/19/2024 | 51.78 | 52.05 | 50.58 | 50.81 | 3,174,259 | |
| 09/18/2024 | 51.80 | 52.00 | 51.45 | 51.65 | 1,294,281 | |
| 09/17/2024 | 52.79 | 52.79 | 51.74 | 51.77 | 2,560,412 | |
| 09/16/2024 | 52.00 | 54.50 | 52.00 | 52.69 | 4,575,762 | |
| 09/13/2024 | 50.59 | 52.57 | 49.98 | 52.22 | 2,177,375 | |
| 09/12/2024 | 50.97 | 51.28 | 50.24 | 50.56 | 933,557 | |
| 09/11/2024 | 50.86 | 51.48 | 50.47 | 51.04 | 959,355 | |
| 09/10/2024 | 52.50 | 52.57 | 50.75 | 51.21 | 903,106 | |
| 09/09/2024 | 52.35 | 53.04 | 51.37 | 52.40 | 1,823,240 | |
| 09/06/2024 | 52.32 | 54.28 | 51.84 | 52.27 | 5,261,040 | |
| 09/05/2024 | 46.85 | 51.42 | 45.73 | 49.35 | 6,372,280 |
About Smartsheet Stock history
Smartsheet investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Smartsheet is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Smartsheet will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Smartsheet stock prices may prove useful in developing a viable investing in Smartsheet
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 134.5 M | 119.1 M | |
| Net Loss | -194.1 M | -184.4 M |
Smartsheet Quarterly Net Working Capital |
|
Smartsheet Stock Technical Analysis
Smartsheet technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Commodity Channel Now
Commodity ChannelUse Commodity Channel Index to analyze current equity momentum |
| All Next | Launch Module |
Smartsheet Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Smartsheet's price direction in advance. Along with the technical and fundamental analysis of Smartsheet Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Smartsheet to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1266 | |||
| Jensen Alpha | 0.2184 | |||
| Total Risk Alpha | (0.02) | |||
| Sortino Ratio | 0.1076 | |||
| Treynor Ratio | (7.33) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Smartsheet Stock Analysis
When running Smartsheet's price analysis, check to measure Smartsheet's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Smartsheet is operating at the current time. Most of Smartsheet's value examination focuses on studying past and present price action to predict the probability of Smartsheet's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Smartsheet's price. Additionally, you may evaluate how the addition of Smartsheet to your portfolios can decrease your overall portfolio volatility.