Skip to main content

Smartrent Inc (NY: SMRT )

1.810 +0.050 (+2.84%)
Streaming Delayed Price Updated: 10:44 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 1.710 1.725 1.650 1.680 1,558,006 -0.02(-1.18%)
Aug 30, 2024 1.720 1.730 1.650 1.700 963,495 +0.00(+0.00%)
Aug 29, 2024 1.690 1.770 1.690 1.700 1,319,846 +0.01(+0.59%)
Aug 28, 2024 1.690 1.780 1.680 1.690 1,480,743 -0.03(-1.74%)
Aug 27, 2024 1.710 1.770 1.690 1.720 1,927,801 +0.01(+0.58%)
Aug 26, 2024 1.690 1.745 1.640 1.710 1,545,785 +0.02(+1.18%)
Aug 23, 2024 1.660 1.720 1.660 1.690 923,633 +0.02(+1.20%)
Aug 22, 2024 1.710 1.740 1.640 1.670 1,427,592 -0.05(-2.91%)
Aug 21, 2024 1.690 1.730 1.675 1.720 1,615,966 +0.05(+2.99%)
Aug 20, 2024 1.670 1.720 1.605 1.670 1,582,454 +0.00(+0.00%)
Aug 19, 2024 1.540 1.700 1.530 1.670 1,958,568 +0.11(+7.05%)
Aug 16, 2024 1.600 1.610 1.520 1.560 1,288,701 -0.03(-1.89%)
Aug 15, 2024 1.430 1.645 1.420 1.590 2,224,894 +0.15(+10.42%)
Aug 14, 2024 1.520 1.520 1.420 1.440 1,857,767 -0.09(-5.88%)
Aug 13, 2024 1.370 1.540 1.370 1.530 1,817,845 +0.15(+10.87%)
Aug 12, 2024 1.430 1.460 1.350 1.380 2,804,705 -0.04(-2.82%)
Aug 09, 2024 1.530 1.550 1.390 1.420 2,939,060 -0.10(-6.58%)
Aug 08, 2024 1.520 1.575 1.485 1.520 1,856,585 -0.04(-2.56%)
Aug 07, 2024 1.490 1.670 1.490 1.560 2,104,155 -0.09(-5.45%)
Aug 06, 2024 1.640 1.685 1.630 1.650 1,245,541 +0.01(+0.61%)
Aug 05, 2024 1.600 1.660 1.560 1.640 1,985,055 -0.07(-4.09%)
Aug 02, 2024 1.690 1.770 1.650 1.710 1,964,942 -0.06(-3.39%)
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.