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 (%)
Aug 31, 2023 3.370 3.410 3.320 3.400 820,222 +0.04(+1.19%)
Aug 30, 2023 3.290 3.430 3.290 3.360 429,770 +0.04(+1.20%)
Aug 29, 2023 3.200 3.350 3.130 3.320 511,557 +0.11(+3.43%)
Aug 28, 2023 3.330 3.430 3.200 3.210 588,786 -0.08(-2.43%)
Aug 25, 2023 3.360 3.390 3.260 3.290 1,127,480 -0.09(-2.66%)
Aug 24, 2023 3.560 3.640 3.340 3.380 660,980 -0.17(-4.79%)
Aug 23, 2023 3.420 3.580 3.390 3.550 558,776 +0.13(+3.80%)
Aug 22, 2023 3.400 3.490 3.360 3.420 660,880 +0.06(+1.79%)
Aug 21, 2023 3.440 3.530 3.345 3.360 688,564 -0.08(-2.33%)
Aug 18, 2023 3.300 3.470 3.260 3.440 835,352 +0.05(+1.47%)
Aug 17, 2023 3.600 3.620 3.360 3.390 1,029,398 +0.03(+0.89%)
Aug 16, 2023 3.390 3.520 3.345 3.360 1,026,377 -0.05(-1.47%)
Aug 15, 2023 3.400 3.480 3.390 3.410 622,379 -0.04(-1.16%)
Aug 14, 2023 3.390 3.460 3.330 3.450 1,062,338 +0.06(+1.77%)
Aug 11, 2023 3.300 3.420 3.300 3.390 1,252,447 +0.02(+0.59%)
Aug 10, 2023 3.320 3.450 3.200 3.370 1,070,628 +0.05(+1.51%)
Aug 09, 2023 3.560 3.560 3.250 3.320 2,115,005 -0.30(-8.29%)
Aug 08, 2023 3.720 3.747 3.380 3.620 2,134,296 -0.18(-4.74%)
Aug 07, 2023 3.840 3.840 3.730 3.800 1,004,113 -0.04(-1.04%)
Aug 04, 2023 3.850 3.880 3.660 3.840 943,421 +0.03(+0.79%)
Aug 03, 2023 3.850 3.870 3.810 3.810 757,186 -0.07(-1.80%)
Aug 02, 2023 3.880 3.900 3.780 3.880 460,558 -0.06(-1.52%)
Aug 01, 2023 3.970 4.000 3.871 3.940 549,063 -0.04(-1.01%)
Jul 31, 2023 3.990 4.005 3.925 3.980 1,070,730 +0.04(+1.02%)
Jul 28, 2023 3.890 3.966 3.865 3.940 763,424 +0.11(+2.87%)
Jul 27, 2023 3.910 3.930 3.810 3.830 731,341 -0.03(-0.78%)
Jul 26, 2023 3.860 3.890 3.820 3.860 654,925 +0.01(+0.26%)
Jul 25, 2023 3.800 3.910 3.730 3.850 760,320 +0.00(+0.00%)
Jul 24, 2023 3.910 3.950 3.785 3.850 948,493 -0.02(-0.52%)
Jul 21, 2023 3.830 3.900 3.735 3.870 1,152,268 +0.07(+1.84%)
Jul 20, 2023 3.760 3.840 3.710 3.800 840,580 +0.00(+0.00%)
Jul 19, 2023 3.900 4.000 3.730 3.800 1,410,384 -0.06(-1.55%)
Jul 18, 2023 4.000 4.000 3.830 3.860 1,215,062 -0.11(-2.77%)
Jul 17, 2023 3.870 4.010 3.800 3.970 998,754 +0.11(+2.85%)
Jul 14, 2023 3.940 4.120 3.700 3.860 3,239,456 -0.08(-2.03%)
Jul 13, 2023 3.910 3.980 3.795 3.940 1,301,720 +0.02(+0.51%)
Jul 12, 2023 3.990 4.000 3.855 3.920 1,491,510 +0.02(+0.51%)
Jul 11, 2023 3.710 3.935 3.670 3.900 929,688 +0.24(+6.56%)
Jul 10, 2023 3.600 3.680 3.525 3.660 545,228 +0.04(+1.10%)
Jul 07, 2023 3.550 3.670 3.530 3.620 752,623 +0.08(+2.26%)
Jul 06, 2023 3.630 3.630 3.480 3.540 839,081 -0.12(-3.28%)
Jul 05, 2023 3.830 3.860 3.500 3.660 1,379,454 -0.19(-4.94%)
Jul 03, 2023 3.820 4.050 3.820 3.850 1,265,828 +0.02(+0.52%)
Jun 30, 2023 3.780 3.860 3.740 3.830 1,877,470 +0.10(+2.68%)
Jun 29, 2023 3.700 3.855 3.665 3.730 4,060,387 +0.15(+4.19%)
Jun 28, 2023 3.370 3.670 3.350 3.580 2,362,028 +0.17(+4.99%)
Jun 27, 2023 3.190 3.410 3.030 3.410 1,506,631 +0.22(+6.90%)
Jun 26, 2023 3.370 3.460 3.145 3.190 1,337,149 -0.16(-4.78%)
Jun 23, 2023 3.490 3.630 3.320 3.350 13,230,328 -0.21(-5.90%)
Jun 22, 2023 3.480 3.670 3.340 3.560 1,077,855 +0.10(+2.89%)
Jun 21, 2023 3.490 3.570 3.295 3.460 1,744,223 -0.03(-0.86%)
Jun 20, 2023 3.220 3.495 3.220 3.490 1,568,948 +0.24(+7.38%)
Jun 16, 2023 3.330 3.330 3.205 3.250 2,267,396 -0.01(-0.31%)
Jun 15, 2023 3.370 3.370 3.200 3.260 1,412,832 -0.19(-5.51%)
Jun 14, 2023 3.470 3.580 3.390 3.450 1,333,305 +0.02(+0.58%)
Jun 13, 2023 3.310 3.460 3.250 3.430 1,048,977 +0.13(+3.94%)
Jun 12, 2023 3.410 3.470 3.280 3.300 875,126 -0.08(-2.37%)
Jun 09, 2023 3.520 3.530 3.330 3.380 780,664 -0.12(-3.43%)
Jun 08, 2023 3.570 3.600 3.450 3.500 898,480 -0.09(-2.51%)
Jun 07, 2023 3.690 3.865 3.570 3.590 1,607,223 -0.01(-0.28%)
Jun 06, 2023 3.530 3.660 3.471 3.600 1,402,337 +0.00(+0.00%)
Jun 05, 2023 3.550 3.740 3.505 3.600 1,377,906 +0.07(+1.98%)
Jun 02, 2023 3.500 3.550 3.375 3.530 1,525,790 +0.13(+3.82%)
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.