Skip to main content

Smartrent Inc (NY: SMRT )

2.680 -0.040 (-1.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.340 2.550 2.340 2.550 1,235,079 +0.23(+9.91%)
Mar 30, 2023 2.320 2.397 2.310 2.320 409,958 +0.03(+1.31%)
Mar 29, 2023 2.300 2.320 2.230 2.290 601,489 +0.02(+0.88%)
Mar 28, 2023 2.360 2.420 2.260 2.270 389,865 -0.12(-5.02%)
Mar 27, 2023 2.500 2.520 2.370 2.390 689,769 -0.09(-3.63%)
Mar 24, 2023 2.310 2.560 2.310 2.480 1,082,770 +0.14(+5.98%)
Mar 23, 2023 2.350 2.405 2.310 2.340 2,059,370 +0.02(+0.86%)
Mar 22, 2023 2.350 2.415 2.320 2.320 685,425 -0.03(-1.28%)
Mar 21, 2023 2.400 2.420 2.320 2.350 2,009,404 +0.01(+0.43%)
Mar 20, 2023 2.330 2.360 2.263 2.340 2,401,175 +0.04(+1.74%)
Mar 17, 2023 2.350 2.390 2.230 2.300 1,663,827 -0.06(-2.54%)
Mar 16, 2023 2.520 2.560 2.350 2.360 1,065,194 -0.22(-8.53%)
Mar 15, 2023 2.540 2.615 2.480 2.580 820,286 -0.04(-1.53%)
Mar 14, 2023 2.720 2.720 2.595 2.620 1,224,185 -0.02(-0.76%)
Mar 13, 2023 2.310 2.640 2.250 2.640 1,197,359 +0.34(+14.78%)
Mar 10, 2023 2.540 2.640 2.290 2.300 1,899,623 -0.27(-10.51%)
Mar 09, 2023 2.660 2.720 2.360 2.570 1,383,547 -0.17(-6.20%)
Mar 08, 2023 2.630 2.805 2.570 2.740 1,050,573 +0.14(+5.38%)
Mar 07, 2023 2.770 2.835 2.600 2.600 970,759 -0.23(-8.13%)
Mar 06, 2023 2.840 2.880 2.760 2.830 1,599,927 +0.02(+0.71%)
Mar 03, 2023 2.690 2.815 2.670 2.810 549,481 +0.15(+5.64%)
Mar 02, 2023 2.470 2.680 2.451 2.660 999,005 +0.15(+5.98%)
Mar 01, 2023 2.590 2.650 2.500 2.510 753,993 -0.08(-3.09%)
Feb 28, 2023 2.670 2.715 2.565 2.590 1,022,865 -0.08(-3.00%)
Feb 27, 2023 2.630 2.720 2.590 2.670 560,801 +0.09(+3.49%)
Feb 24, 2023 2.430 2.590 2.380 2.580 958,335 +0.07(+2.79%)
Feb 23, 2023 2.600 2.615 2.370 2.510 735,104 -0.05(-1.95%)
Feb 22, 2023 2.670 2.700 2.530 2.560 703,580 -0.11(-4.12%)
Feb 21, 2023 2.850 2.865 2.610 2.670 531,547 -0.23(-7.93%)
Feb 17, 2023 2.910 2.930 2.790 2.900 586,449 +0.00(+0.00%)
Feb 16, 2023 2.850 2.970 2.805 2.900 948,692 -0.06(-2.03%)
Feb 15, 2023 2.690 2.980 2.690 2.960 2,779,722 +0.28(+10.45%)
Feb 14, 2023 2.630 2.730 2.600 2.680 640,634 +0.04(+1.52%)
Feb 13, 2023 2.600 2.750 2.580 2.640 662,516 +0.04(+1.54%)
Feb 10, 2023 2.660 2.725 2.560 2.600 897,800 -0.12(-4.41%)
Feb 09, 2023 2.880 2.900 2.680 2.720 674,318 -0.13(-4.56%)
Feb 08, 2023 2.900 2.980 2.840 2.850 610,103 -0.09(-3.06%)
Feb 07, 2023 3.080 3.080 2.915 2.940 864,674 -0.14(-4.55%)
Feb 06, 2023 3.120 3.210 3.010 3.080 991,364 -0.08(-2.53%)
Feb 03, 2023 3.120 3.230 3.070 3.160 709,865 -0.01(-0.32%)
Feb 02, 2023 3.260 3.310 3.075 3.170 1,132,179 +0.02(+0.63%)
Feb 01, 2023 2.930 3.210 2.905 3.150 1,555,229 +0.23(+7.88%)
Jan 31, 2023 2.820 3.007 2.820 2.920 1,744,893 +0.11(+3.91%)
Jan 30, 2023 2.830 2.900 2.770 2.810 512,436 -0.06(-2.09%)
Jan 27, 2023 2.930 2.980 2.820 2.870 1,007,961 -0.07(-2.38%)
Jan 26, 2023 2.930 3.010 2.870 2.940 595,608 +0.05(+1.73%)
Jan 25, 2023 2.810 2.910 2.725 2.890 472,281 +0.02(+0.70%)
Jan 24, 2023 2.920 2.980 2.835 2.870 513,173 -0.10(-3.37%)
Jan 23, 2023 2.840 3.010 2.810 2.970 1,391,053 +0.10(+3.48%)
Jan 20, 2023 2.650 2.870 2.540 2.870 1,037,652 +0.21(+7.89%)
Jan 19, 2023 2.740 2.760 2.640 2.660 343,549 -0.11(-3.97%)
Jan 18, 2023 2.730 2.855 2.710 2.770 613,357 +0.05(+1.84%)
Jan 17, 2023 2.720 2.845 2.700 2.720 311,830 -0.05(-1.81%)
Jan 13, 2023 2.610 2.830 2.610 2.770 679,388 +0.09(+3.36%)
Jan 12, 2023 2.730 2.765 2.615 2.680 485,066 -0.03(-1.11%)
Jan 11, 2023 2.970 2.995 2.670 2.710 1,251,842 -0.26(-8.75%)
Jan 10, 2023 2.750 3.000 2.745 2.970 1,844,657 +0.23(+8.39%)
Jan 09, 2023 2.750 2.780 2.680 2.740 1,042,365 +0.01(+0.37%)
Jan 06, 2023 2.710 2.750 2.610 2.730 426,823 +0.04(+1.49%)
Jan 05, 2023 2.630 2.728 2.565 2.690 442,876 +0.03(+1.13%)
Jan 04, 2023 2.490 2.675 2.450 2.660 499,184 +0.21(+8.57%)
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.