Skip to main content

Smartrent Inc (NY: SMRT )

2.680 -0.040 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.240 3.279 3.190 3.190 902,334 -0.06(-1.85%)
Dec 28, 2023 3.270 3.360 3.220 3.250 723,425 -0.02(-0.61%)
Dec 27, 2023 3.370 3.435 3.240 3.270 577,117 -0.07(-2.10%)
Dec 26, 2023 3.320 3.350 3.275 3.340 567,427 +0.05(+1.52%)
Dec 22, 2023 3.280 3.350 3.260 3.290 1,132,604 +0.03(+0.92%)
Dec 21, 2023 3.240 3.310 3.140 3.260 771,185 +0.07(+2.19%)
Dec 20, 2023 3.260 3.340 3.170 3.190 987,592 -0.11(-3.33%)
Dec 19, 2023 3.330 3.390 3.235 3.300 959,374 +0.06(+1.85%)
Dec 18, 2023 3.240 3.300 3.180 3.240 736,459 +0.00(+0.00%)
Dec 15, 2023 3.410 3.410 3.210 3.240 2,811,419 -0.16(-4.71%)
Dec 14, 2023 3.440 3.450 3.295 3.400 1,262,231 +0.05(+1.49%)
Dec 13, 2023 3.200 3.430 3.140 3.350 2,251,784 +0.17(+5.35%)
Dec 12, 2023 2.980 3.230 2.895 3.180 1,052,015 +0.20(+6.71%)
Dec 11, 2023 3.300 3.420 2.950 2.980 1,647,899 -0.36(-10.78%)
Dec 08, 2023 3.240 3.380 3.226 3.340 1,358,718 +0.09(+2.77%)
Dec 07, 2023 3.230 3.290 3.170 3.250 715,905 +0.02(+0.62%)
Dec 06, 2023 3.320 3.430 3.220 3.230 1,776,043 -0.05(-1.52%)
Dec 05, 2023 3.220 3.295 3.160 3.280 864,242 +0.03(+0.92%)
Dec 04, 2023 3.290 3.370 3.130 3.250 986,440 -0.01(-0.31%)
Dec 01, 2023 3.250 3.280 3.110 3.260 2,240,712 +0.13(+4.15%)
Nov 30, 2023 3.360 3.365 3.105 3.130 1,752,943 -0.21(-6.29%)
Nov 29, 2023 3.330 3.430 3.240 3.340 1,026,567 +0.04(+1.21%)
Nov 28, 2023 3.300 3.345 3.195 3.300 746,823 -0.01(-0.30%)
Nov 27, 2023 3.120 3.360 3.120 3.310 1,190,446 +0.13(+4.09%)
Nov 24, 2023 3.040 3.210 3.030 3.180 444,021 +0.11(+3.58%)
Nov 22, 2023 2.970 3.090 2.960 3.070 532,032 +0.11(+3.72%)
Nov 21, 2023 3.040 3.070 2.920 2.960 761,288 +0.04(+1.37%)
Nov 20, 2023 2.940 3.005 2.910 2.920 695,719 -0.01(-0.34%)
Nov 17, 2023 2.860 2.930 2.740 2.930 921,334 +0.09(+3.17%)
Nov 16, 2023 3.110 3.150 2.805 2.840 907,572 -0.33(-10.41%)
Nov 15, 2023 3.170 3.250 3.090 3.170 1,345,533 +0.04(+1.28%)
Nov 14, 2023 3.040 3.160 3.040 3.130 1,138,002 +0.20(+6.83%)
Nov 13, 2023 3.000 3.080 2.870 2.930 878,280 -0.10(-3.30%)
Nov 10, 2023 3.070 3.070 2.960 3.030 936,583 -0.03(-0.98%)
Nov 09, 2023 3.340 3.340 3.020 3.060 1,430,384 -0.27(-8.11%)
Nov 08, 2023 3.040 3.370 2.990 3.330 1,792,281 +0.38(+12.88%)
Nov 07, 2023 2.550 2.980 2.500 2.950 1,778,184 +0.36(+13.90%)
Nov 06, 2023 2.620 2.655 2.535 2.590 1,598,874 -0.07(-2.63%)
Nov 03, 2023 2.580 2.705 2.560 2.660 1,357,671 +0.16(+6.40%)
Nov 02, 2023 2.410 2.515 2.405 2.500 1,013,372 +0.13(+5.49%)
Nov 01, 2023 2.430 2.430 2.345 2.370 633,974 -0.04(-1.66%)
Oct 31, 2023 2.370 2.460 2.340 2.410 587,218 +0.01(+0.42%)
Oct 30, 2023 2.390 2.410 2.310 2.400 591,177 +0.06(+2.56%)
Oct 27, 2023 2.390 2.400 2.290 2.340 962,620 -0.02(-0.85%)
Oct 26, 2023 2.420 2.440 2.350 2.360 795,942 -0.06(-2.48%)
Oct 25, 2023 2.390 2.440 2.320 2.420 963,855 +0.00(+0.00%)
Oct 24, 2023 2.380 2.440 2.360 2.420 512,258 +0.05(+2.11%)
Oct 23, 2023 2.430 2.460 2.330 2.370 947,264 -0.09(-3.66%)
Oct 20, 2023 2.460 2.500 2.370 2.460 1,171,441 +0.02(+0.82%)
Oct 19, 2023 2.490 2.545 2.440 2.440 1,000,789 -0.06(-2.40%)
Oct 18, 2023 2.560 2.590 2.460 2.500 516,203 -0.10(-3.85%)
Oct 17, 2023 2.600 2.670 2.520 2.600 1,179,337 -0.05(-1.89%)
Oct 16, 2023 2.680 2.680 2.620 2.650 800,628 +0.04(+1.53%)
Oct 13, 2023 2.640 2.680 2.570 2.610 582,000 -0.07(-2.61%)
Oct 12, 2023 2.750 2.790 2.665 2.680 856,801 -0.11(-3.94%)
Oct 11, 2023 2.850 2.875 2.750 2.790 492,162 -0.01(-0.36%)
Oct 10, 2023 2.660 2.815 2.610 2.800 744,367 +0.15(+5.66%)
Oct 09, 2023 2.720 2.770 2.650 2.650 747,670 -0.07(-2.57%)
Oct 06, 2023 2.630 2.780 2.600 2.720 1,362,338 +0.04(+1.49%)
Oct 05, 2023 2.640 2.715 2.640 2.680 1,048,916 +0.02(+0.75%)
Oct 04, 2023 2.570 2.660 2.510 2.660 1,172,833 +0.10(+3.91%)
Oct 03, 2023 2.640 2.645 2.480 2.560 1,097,794 -0.07(-2.66%)
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.