Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smartrent Inc (NY: SMRT )

2.590 +0.040 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 2.300 2.450 2.270 2.430 987,389 +0.10(+4.29%)
Dec 29, 2022 2.240 2.435 2.210 2.330 1,350,813 +0.06(+2.64%)
Dec 28, 2022 2.060 2.290 2.060 2.270 1,297,192 +0.22(+10.73%)
Dec 27, 2022 2.140 2.140 2.050 2.050 887,729 -0.09(-4.21%)
Dec 23, 2022 2.220 2.270 2.100 2.140 911,660 -0.08(-3.60%)
Dec 22, 2022 2.100 2.320 2.050 2.220 1,799,258 +0.09(+4.23%)
Dec 21, 2022 2.210 2.230 2.030 2.130 1,924,046 -0.05(-2.29%)
Dec 20, 2022 2.190 2.260 2.140 2.180 1,063,802 -0.02(-0.91%)
Dec 19, 2022 2.300 2.320 2.200 2.200 996,890 -0.09(-3.93%)
Dec 16, 2022 2.310 2.380 2.220 2.290 2,117,544 -0.06(-2.55%)
Dec 15, 2022 2.350 2.390 2.295 2.350 1,964,914 -0.03(-1.26%)
Dec 14, 2022 2.530 2.550 2.310 2.380 1,529,935 -0.13(-5.18%)
Dec 13, 2022 2.700 2.750 2.430 2.510 885,892 -0.05(-1.95%)
Dec 12, 2022 2.490 2.670 2.490 2.560 739,824 +0.06(+2.40%)
Dec 09, 2022 2.540 2.670 2.480 2.500 521,482 -0.09(-3.47%)
Dec 08, 2022 2.430 2.690 2.410 2.590 787,706 +0.15(+6.15%)
Dec 07, 2022 2.210 2.460 2.185 2.440 1,132,425 +0.23(+10.41%)
Dec 06, 2022 2.340 2.340 2.140 2.210 974,315 -0.12(-5.15%)
Dec 05, 2022 2.460 2.500 2.320 2.330 547,101 -0.15(-6.05%)
Dec 02, 2022 2.430 2.530 2.420 2.480 784,489 +0.00(+0.00%)
Dec 01, 2022 2.440 2.559 2.430 2.480 1,419,012 +0.05(+2.06%)
Nov 30, 2022 2.420 2.455 2.330 2.430 1,933,100 +0.02(+0.83%)
Nov 29, 2022 2.350 2.440 2.300 2.410 998,899 +0.05(+2.12%)
Nov 28, 2022 2.470 2.490 2.360 2.360 505,924 -0.13(-5.22%)
Nov 25, 2022 2.490 2.505 2.380 2.490 299,331 -0.02(-0.80%)
Nov 23, 2022 2.480 2.540 2.450 2.510 408,614 +0.02(+0.80%)
Nov 22, 2022 2.700 2.700 2.360 2.490 783,574 -0.20(-7.43%)
Nov 21, 2022 2.680 2.740 2.595 2.690 803,447 -0.01(-0.37%)
Nov 18, 2022 2.770 2.770 2.620 2.700 452,144 -0.01(-0.37%)
Nov 17, 2022 2.710 2.730 2.640 2.710 565,669 -0.11(-3.90%)
Nov 16, 2022 2.950 2.950 2.790 2.820 748,734 -0.19(-6.31%)
Nov 15, 2022 2.980 3.085 2.905 3.010 1,519,904 +0.13(+4.51%)
Nov 14, 2022 3.000 3.060 2.765 2.880 1,694,547 -0.13(-4.32%)
Nov 11, 2022 2.900 3.200 2.710 3.010 4,586,008 +0.38(+14.45%)
Nov 10, 2022 2.540 2.680 2.510 2.630 1,272,409 +0.23(+9.58%)
Nov 09, 2022 2.470 2.470 2.290 2.400 917,799 -0.08(-3.23%)
Nov 08, 2022 2.610 2.620 2.425 2.480 569,082 -0.07(-2.75%)
Nov 07, 2022 2.560 2.560 2.460 2.550 696,922 +0.02(+0.79%)
Nov 04, 2022 2.540 2.560 2.410 2.530 734,275 +0.09(+3.69%)
Nov 03, 2022 2.500 2.550 2.440 2.440 384,581 -0.09(-3.56%)
Nov 02, 2022 2.730 2.520 2.530 514,066 -0.16(-5.95%)
Nov 01, 2022 2.810 2.850 2.680 2.690 551,850 -0.06(-2.18%)
Oct 31, 2022 2.680 2.845 2.660 2.750 2,423,327 +0.06(+2.23%)
Oct 28, 2022 2.700 2.750 2.620 2.690 897,606 +0.01(+0.37%)
Oct 27, 2022 2.770 2.770 2.660 2.680 562,196 -0.07(-2.55%)
Oct 26, 2022 2.750 2.860 2.660 2.750 708,395 +0.02(+0.73%)
Oct 25, 2022 2.630 2.795 2.615 2.730 702,475 +0.17(+6.64%)
Oct 24, 2022 2.560 2.590 2.460 2.560 464,807 +0.01(+0.39%)
Oct 21, 2022 2.440 2.560 2.335 2.550 474,597 +0.17(+7.14%)
Oct 20, 2022 2.270 2.450 2.260 2.380 657,022 +0.10(+4.39%)
Oct 19, 2022 2.320 2.320 2.220 2.280 602,337 -0.06(-2.56%)
Oct 18, 2022 2.350 2.430 2.300 2.340 583,529 +0.05(+2.18%)
Oct 17, 2022 2.310 2.370 2.200 2.290 1,194,651 +0.05(+2.23%)
Oct 14, 2022 2.500 2.530 2.230 2.240 12,835,852 -0.24(-9.68%)
Oct 13, 2022 2.230 2.500 2.205 2.480 1,059,291 +0.16(+6.90%)
Oct 12, 2022 2.340 2.355 2.240 2.320 645,036 -0.04(-1.69%)
Oct 11, 2022 2.440 2.470 2.285 2.360 1,028,763 -0.11(-4.45%)
Oct 10, 2022 2.410 2.510 2.370 2.470 806,118 +0.07(+2.92%)
Oct 07, 2022 2.470 2.470 2.330 2.400 1,331,957 -0.10(-4.00%)
Oct 06, 2022 2.410 2.580 2.410 2.500 947,356 +0.06(+2.46%)
Oct 05, 2022 2.420 2.450 2.325 2.440 650,864 -0.04(-1.61%)
Oct 04, 2022 2.350 2.560 2.280 2.480 1,494,040 +0.19(+8.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.