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

Smartrent Inc (NY: SMRT )

2.290 -0.070 (-2.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 2.350 2.360 2.270 2.290 1,455,198 -0.07(-2.97%)
Apr 18, 2024 2.460 2.580 2.350 2.360 1,340,977 -0.10(-4.07%)
Apr 17, 2024 2.540 2.550 2.400 2.460 1,787,870 -0.05(-1.99%)
Apr 16, 2024 2.420 2.525 2.390 2.510 1,429,256 +0.04(+1.62%)
Apr 15, 2024 2.440 2.500 2.420 2.470 1,235,495 +0.03(+1.23%)
Apr 12, 2024 2.460 2.475 2.410 2.440 1,256,561 -0.06(-2.40%)
Apr 11, 2024 2.530 2.550 2.430 2.500 874,871 -0.02(-0.79%)
Apr 10, 2024 2.570 2.590 2.450 2.520 2,172,358 -0.10(-3.82%)
Apr 09, 2024 2.600 2.630 2.580 2.620 836,431 +0.02(+0.77%)
Apr 08, 2024 2.580 2.620 2.560 2.600 840,017 +0.04(+1.56%)
Apr 05, 2024 2.560 2.600 2.532 2.560 1,124,772 +0.00(+0.00%)
Apr 04, 2024 2.650 2.690 2.560 2.560 1,549,813 -0.04(-1.54%)
Apr 03, 2024 2.590 2.645 2.550 2.600 3,143,493 -0.01(-0.38%)
Apr 02, 2024 2.590 2.670 2.550 2.610 1,456,641 -0.04(-1.51%)
Apr 01, 2024 2.670 2.680 2.580 2.650 1,442,720 -0.03(-1.12%)
Mar 28, 2024 2.730 2.780 2.640 2.680 5,544,806 -0.04(-1.47%)
Mar 27, 2024 2.620 2.730 2.580 2.720 1,267,162 +0.11(+4.21%)
Mar 26, 2024 2.680 2.700 2.600 2.610 891,667 -0.05(-1.88%)
Mar 25, 2024 2.740 2.780 2.580 2.660 1,618,440 -0.09(-3.27%)
Mar 22, 2024 2.670 2.760 2.630 2.750 2,971,202 +0.07(+2.61%)
Mar 21, 2024 2.690 2.720 2.650 2.680 2,601,155 +0.00(+0.00%)
Mar 20, 2024 2.670 2.720 2.620 2.680 1,378,839 -0.02(-0.74%)
Mar 19, 2024 2.700 2.780 2.650 2.700 1,923,149 +0.00(+0.00%)
Mar 18, 2024 2.700 2.765 2.650 2.700 1,848,202 +0.00(+0.00%)
Mar 15, 2024 2.660 2.750 2.660 2.700 2,315,220 +0.01(+0.37%)
Mar 14, 2024 2.710 2.815 2.650 2.690 1,607,283 -0.05(-1.82%)
Mar 13, 2024 2.750 2.800 2.700 2.740 989,693 -0.04(-1.44%)
Mar 12, 2024 2.720 2.840 2.675 2.780 1,060,181 +0.07(+2.58%)
Mar 11, 2024 2.700 2.810 2.650 2.710 1,243,604 +0.00(+0.00%)
Mar 08, 2024 2.790 2.900 2.690 2.710 1,446,928 -0.05(-1.81%)
Mar 07, 2024 2.760 2.860 2.740 2.760 1,478,523 +0.05(+1.85%)
Mar 06, 2024 2.760 2.830 2.600 2.710 1,488,406 -0.05(-1.81%)
Mar 05, 2024 2.630 2.820 2.510 2.760 4,120,820 -0.13(-4.50%)
Mar 04, 2024 2.900 2.960 2.760 2.890 1,869,849 -0.01(-0.34%)
Mar 01, 2024 2.910 2.970 2.800 2.900 1,115,297 +0.00(+0.00%)
Feb 29, 2024 2.950 3.050 2.850 2.900 1,465,488 -0.01(-0.34%)
Feb 28, 2024 2.880 2.980 2.850 2.910 721,893 -0.02(-0.68%)
Feb 27, 2024 3.000 3.050 2.920 2.930 1,050,666 -0.05(-1.68%)
Feb 26, 2024 2.850 2.980 2.840 2.980 752,731 +0.13(+4.56%)
Feb 23, 2024 2.920 2.940 2.840 2.850 495,881 -0.08(-2.73%)
Feb 22, 2024 2.880 2.970 2.850 2.930 629,848 +0.04(+1.38%)
Feb 21, 2024 2.860 2.965 2.805 2.890 827,513 -0.01(-0.34%)
Feb 20, 2024 2.860 2.940 2.830 2.900 610,514 +0.04(+1.40%)
Feb 16, 2024 2.970 2.980 2.850 2.860 681,571 -0.14(-4.67%)
Feb 15, 2024 2.930 3.010 2.920 3.000 764,471 +0.11(+3.81%)
Feb 14, 2024 2.890 2.920 2.810 2.890 1,307,516 +0.05(+1.76%)
Feb 13, 2024 2.910 2.940 2.770 2.840 1,635,727 -0.19(-6.27%)
Feb 12, 2024 3.030 3.110 3.000 3.030 2,093,491 +0.01(+0.33%)
Feb 09, 2024 3.030 3.115 2.970 3.020 1,279,390 +0.00(+0.00%)
Feb 08, 2024 3.000 3.090 2.975 3.020 959,871 +0.03(+1.00%)
Feb 07, 2024 3.030 3.030 2.950 2.990 735,191 -0.04(-1.32%)
Feb 06, 2024 2.950 3.060 2.945 3.030 612,746 +0.07(+2.36%)
Feb 05, 2024 2.960 3.040 2.940 2.960 695,875 -0.05(-1.66%)
Feb 02, 2024 2.970 3.040 2.870 3.010 816,933 +0.00(+0.00%)
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.