Skip to main content

Smartrent Inc (NY: SMRT )

2.320 +0.030 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 2.270 2.380 2.270 2.320 653,407 +0.03(+1.31%)
Apr 22, 2024 2.310 2.330 2.245 2.290 815,826 +0.00(+0.00%)
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.