Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smartrent Inc (NY: SMRT )

1.960 +0.110 (+5.95%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 1.850 1.975 1.850 1.960 1,555,158 +0.11(+5.95%)
Nov 26, 2024 1.610 1.900 1.610 1.850 2,226,376 +0.23(+14.20%)
Nov 25, 2024 1.690 1.710 1.610 1.620 4,473,727 +0.01(+0.62%)
Nov 22, 2024 1.580 1.640 1.560 1.610 1,252,561 +0.04(+2.55%)
Nov 21, 2024 1.510 1.570 1.470 1.570 1,237,908 +0.09(+6.08%)
Nov 20, 2024 1.470 1.495 1.445 1.480 1,034,394 +0.00(+0.00%)
Nov 19, 2024 1.480 1.510 1.450 1.480 1,213,940 +0.04(+2.78%)
Nov 18, 2024 1.450 1.475 1.425 1.440 982,230 +0.00(+0.00%)
Nov 15, 2024 1.440 1.510 1.420 1.440 1,612,261 +0.03(+2.13%)
Nov 14, 2024 1.470 1.480 1.400 1.410 1,133,204 -0.07(-4.73%)
Nov 13, 2024 1.500 1.520 1.450 1.480 1,376,191 +0.01(+0.68%)
Nov 12, 2024 1.490 1.520 1.470 1.470 1,814,009 -0.07(-4.55%)
Nov 11, 2024 1.520 1.580 1.490 1.540 1,354,919 +0.02(+1.32%)
Nov 08, 2024 1.510 1.580 1.500 1.520 1,342,899 +0.01(+0.66%)
Nov 07, 2024 1.570 1.570 1.480 1.510 1,485,511 -0.12(-7.36%)
Nov 06, 2024 1.710 1.710 1.170 1.630 3,671,252 -0.13(-7.39%)
Nov 05, 2024 1.730 1.780 1.720 1.760 974,148 +0.03(+1.73%)
Nov 04, 2024 1.720 1.730 1.690 1.730 473,649 +0.02(+1.17%)
Nov 01, 2024 1.690 1.765 1.665 1.710 1,016,542 +0.02(+1.18%)
Oct 31, 2024 1.750 1.755 1.660 1.690 995,649 -0.06(-3.43%)
Oct 30, 2024 1.760 1.815 1.740 1.750 867,288 -0.01(-0.57%)
Oct 29, 2024 1.720 1.775 1.720 1.760 717,912 +0.02(+1.15%)
Oct 28, 2024 1.700 1.805 1.700 1.740 2,037,831 +0.04(+2.35%)
Oct 25, 2024 1.720 1.755 1.685 1.700 660,499 +0.01(+0.59%)
Oct 24, 2024 1.700 1.725 1.660 1.690 657,173 -0.01(-0.59%)
Oct 23, 2024 1.710 1.740 1.655 1.700 609,669 -0.03(-1.73%)
Oct 22, 2024 1.720 1.760 1.710 1.730 494,329 -0.01(-0.57%)
Oct 21, 2024 1.740 1.770 1.710 1.740 519,497 -0.01(-0.57%)
Oct 18, 2024 1.730 1.765 1.725 1.750 496,585 +0.02(+1.16%)
Oct 17, 2024 1.740 1.755 1.705 1.730 826,313 -0.01(-0.57%)
Oct 16, 2024 1.720 1.750 1.710 1.740 911,059 +0.04(+2.35%)
Oct 15, 2024 1.670 1.750 1.660 1.700 1,444,706 +0.04(+2.41%)
Oct 14, 2024 1.700 1.710 1.655 1.660 1,926,040 -0.02(-1.19%)
Oct 11, 2024 1.600 1.705 1.590 1.680 981,731 +0.05(+3.07%)
Oct 10, 2024 1.640 1.670 1.600 1.630 592,414 -0.03(-1.81%)
Oct 09, 2024 1.660 1.705 1.650 1.660 878,140 +0.00(+0.00%)
Oct 08, 2024 1.670 1.705 1.650 1.660 517,259 +0.01(+0.61%)
Oct 07, 2024 1.670 1.700 1.625 1.650 669,048 -0.05(-2.94%)
Oct 04, 2024 1.630 1.720 1.630 1.700 1,007,926 +0.10(+6.25%)
Oct 03, 2024 1.660 1.675 1.580 1.600 1,410,542 -0.07(-4.19%)
Oct 02, 2024 1.630 1.700 1.630 1.670 595,500 +0.03(+1.83%)
Oct 01, 2024 1.720 1.740 1.620 1.640 1,454,966 -0.09(-5.20%)
Sep 30, 2024 1.780 1.810 1.710 1.730 1,281,921 -0.04(-2.26%)
Sep 27, 2024 1.720 1.785 1.720 1.770 1,523,356 +0.06(+3.51%)
Sep 26, 2024 1.710 1.755 1.691 1.710 1,165,913 +0.03(+1.79%)
Sep 25, 2024 1.730 1.752 1.670 1.680 1,310,850 -0.03(-1.75%)
Sep 24, 2024 1.740 1.760 1.690 1.710 1,997,739 -0.01(-0.58%)
Sep 23, 2024 1.780 1.780 1.720 1.720 1,844,557 -0.03(-1.71%)
Sep 20, 2024 1.750 1.810 1.740 1.750 3,334,070 -0.02(-1.13%)
Sep 19, 2024 1.760 1.830 1.760 1.770 2,751,441 +0.03(+1.72%)
Sep 18, 2024 1.750 1.815 1.730 1.740 2,754,782 -0.02(-1.14%)
Sep 17, 2024 1.840 1.840 1.750 1.760 1,623,664 -0.04(-2.22%)
Sep 16, 2024 1.830 1.860 1.750 1.800 1,257,035 -0.03(-1.64%)
Sep 13, 2024 1.780 1.910 1.740 1.830 4,787,773 +0.08(+4.57%)
Sep 12, 2024 1.690 1.775 1.630 1.750 2,488,873 +0.07(+4.17%)
Sep 11, 2024 1.620 1.710 1.570 1.680 2,218,087 +0.02(+1.20%)
Sep 10, 2024 1.610 1.710 1.610 1.660 2,513,216 +0.04(+2.47%)
Sep 09, 2024 1.650 1.700 1.580 1.620 4,162,150 +0.01(+0.62%)
Sep 06, 2024 1.680 1.700 1.590 1.610 1,771,567 -0.07(-4.17%)
Sep 05, 2024 1.670 1.710 1.650 1.680 2,208,554 +0.01(+0.60%)
Sep 04, 2024 1.710 1.750 1.660 1.670 2,109,068 -0.01(-0.60%)
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.