Skip to main content

Smartrent Inc (NY: SMRT )

2.560 -0.010 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 2.570 2.610 2.540 2.560 1,222,362 -0.01(-0.39%)
May 23, 2024 2.590 2.700 2.530 2.570 1,230,588 -0.02(-0.77%)
May 22, 2024 2.540 2.600 2.520 2.590 1,055,566 +0.04(+1.57%)
May 21, 2024 2.570 2.590 2.530 2.550 791,733 -0.04(-1.54%)
May 20, 2024 2.620 2.640 2.560 2.590 599,400 -0.05(-1.89%)
May 17, 2024 2.750 2.770 2.600 2.640 1,348,766 -0.08(-2.94%)
May 16, 2024 2.750 2.810 2.675 2.720 1,594,325 -0.06(-2.16%)
May 15, 2024 2.880 2.880 2.665 2.780 3,164,162 -0.05(-1.77%)
May 14, 2024 2.640 2.980 2.610 2.830 6,145,883 +0.43(+17.92%)
May 13, 2024 2.430 2.490 2.400 2.400 2,129,354 +0.00(+0.00%)
May 10, 2024 2.380 2.400 2.300 2.400 1,639,176 +0.01(+0.42%)
May 09, 2024 2.300 2.400 2.290 2.390 1,427,444 +0.08(+3.46%)
May 08, 2024 2.350 2.420 2.200 2.310 1,222,811 -0.15(-6.10%)
May 07, 2024 2.460 2.510 2.420 2.460 935,832 +0.01(+0.41%)
May 06, 2024 2.460 2.520 2.440 2.450 802,066 +0.00(+0.00%)
May 03, 2024 2.450 2.500 2.420 2.450 1,027,569 +0.01(+0.41%)
May 02, 2024 2.380 2.450 2.360 2.440 647,475 +0.10(+4.27%)
May 01, 2024 2.330 2.400 2.300 2.340 908,590 +0.02(+0.86%)
Apr 30, 2024 2.370 2.410 2.320 2.320 859,639 -0.08(-3.33%)
Apr 29, 2024 2.380 2.425 2.370 2.400 525,317 +0.04(+1.69%)
Apr 26, 2024 2.340 2.400 2.320 2.360 451,697 +0.04(+1.72%)
Apr 25, 2024 2.330 2.350 2.290 2.320 559,631 -0.05(-2.11%)
Apr 24, 2024 2.320 2.370 2.300 2.370 1,149,755 +0.05(+2.16%)
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%)
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.