Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Smartrent Inc
(NY:
SMRT
)
2.560
-0.010 (-0.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
2.950
3.050
2.850
2.900
1,465,488
-0.01(-0.34%)
Feb 28, 2024
2.880
2.980
2.850
2.910
721,893
-0.02(-0.68%)
Feb 27, 2024
3.000
3.050
2.920
2.930
1,050,666
-0.05(-1.68%)
Feb 26, 2024
2.850
2.980
2.840
2.980
752,731
+0.13(+4.56%)
Feb 23, 2024
2.920
2.940
2.840
2.850
495,881
-0.08(-2.73%)
Feb 22, 2024
2.880
2.970
2.850
2.930
629,848
+0.04(+1.38%)
Feb 21, 2024
2.860
2.965
2.805
2.890
827,513
-0.01(-0.34%)
Feb 20, 2024
2.860
2.940
2.830
2.900
610,514
+0.04(+1.40%)
Feb 16, 2024
2.970
2.980
2.850
2.860
681,571
-0.14(-4.67%)
Feb 15, 2024
2.930
3.010
2.920
3.000
764,471
+0.11(+3.81%)
Feb 14, 2024
2.890
2.920
2.810
2.890
1,307,516
+0.05(+1.76%)
Feb 13, 2024
2.910
2.940
2.770
2.840
1,635,727
-0.19(-6.27%)
Feb 12, 2024
3.030
3.110
3.000
3.030
2,093,491
+0.01(+0.33%)
Feb 09, 2024
3.030
3.115
2.970
3.020
1,279,390
+0.00(+0.00%)
Feb 08, 2024
3.000
3.090
2.975
3.020
959,871
+0.03(+1.00%)
Feb 07, 2024
3.030
3.030
2.950
2.990
735,191
-0.04(-1.32%)
Feb 06, 2024
2.950
3.060
2.945
3.030
612,746
+0.07(+2.36%)
Feb 05, 2024
2.960
3.040
2.940
2.960
695,875
-0.05(-1.66%)
Feb 02, 2024
2.970
3.040
2.870
3.010
816,933
+0.00(+0.00%)
Feb 01, 2024
2.990
3.075
2.955
3.010
834,164
+0.06(+2.03%)
Jan 31, 2024
3.020
3.100
2.940
2.950
1,023,925
-0.07(-2.32%)
Jan 30, 2024
3.150
3.170
3.000
3.020
504,140
-0.13(-4.13%)
Jan 29, 2024
2.990
3.160
2.941
3.150
1,214,606
+0.15(+5.00%)
Jan 26, 2024
3.080
3.090
2.975
3.000
751,451
-0.03(-0.99%)
Jan 25, 2024
3.130
3.140
3.020
3.030
679,994
-0.03(-0.98%)
Jan 24, 2024
3.400
3.400
3.050
3.060
1,091,846
-0.30(-8.93%)
Jan 23, 2024
3.400
3.470
3.320
3.360
976,752
-0.03(-0.88%)
Jan 22, 2024
3.340
3.440
3.250
3.390
1,735,555
+0.10(+3.04%)
Jan 19, 2024
3.160
3.410
3.035
3.290
2,961,978
+0.29(+9.67%)
Jan 18, 2024
2.860
3.010
2.800
3.000
1,428,499
+0.14(+4.90%)
Jan 17, 2024
2.670
2.910
2.660
2.860
1,935,049
+0.16(+5.93%)
Jan 16, 2024
2.750
2.780
2.690
2.700
1,245,879
-0.08(-2.88%)
Jan 12, 2024
2.830
2.870
2.750
2.780
1,059,346
-0.04(-1.42%)
Jan 11, 2024
2.850
2.865
2.760
2.820
768,417
-0.02(-0.70%)
Jan 10, 2024
2.870
2.870
2.800
2.840
651,757
-0.04(-1.39%)
Jan 09, 2024
2.900
2.945
2.870
2.880
442,060
-0.07(-2.37%)
Jan 08, 2024
2.870
2.970
2.840
2.950
484,599
+0.07(+2.43%)
Jan 05, 2024
2.910
2.950
2.840
2.880
1,058,493
-0.07(-2.37%)
Jan 04, 2024
2.990
2.990
2.900
2.950
797,945
-0.01(-0.34%)
Jan 03, 2024
3.050
3.050
2.955
2.960
1,045,412
-0.11(-3.58%)
Jan 02, 2024
3.180
3.180
3.050
3.070
646,808
-0.12(-3.76%)
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%)
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
.