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
)
2.590
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
May 31, 2022
6.190
6.258
5.770
6.010
2,919,588
-0.20(-3.22%)
May 27, 2022
5.980
6.250
5.980
6.210
1,633,859
+0.26(+4.37%)
May 26, 2022
5.600
5.970
5.600
5.950
1,334,542
+0.30(+5.31%)
May 25, 2022
5.470
5.660
5.420
5.650
970,515
+0.23(+4.24%)
May 24, 2022
5.490
5.600
5.335
5.420
941,727
-0.11(-1.99%)
May 23, 2022
5.170
5.530
5.110
5.530
967,102
+0.32(+6.14%)
May 20, 2022
5.270
5.430
5.060
5.210
1,169,094
-0.01(-0.19%)
May 19, 2022
5.030
5.370
4.980
5.220
1,322,610
+0.15(+2.96%)
May 18, 2022
4.960
5.220
4.960
5.070
1,291,083
+0.11(+2.22%)
May 17, 2022
4.860
5.000
4.690
4.960
1,575,147
+0.21(+4.42%)
May 16, 2022
4.680
4.910
4.570
4.750
946,657
+0.04(+0.85%)
May 13, 2022
4.200
4.770
4.180
4.710
2,564,599
+0.60(+14.60%)
May 12, 2022
4.150
4.200
3.620
4.110
2,809,397
+0.47(+12.91%)
May 11, 2022
3.780
4.010
3.550
3.640
2,089,553
-0.30(-7.61%)
May 10, 2022
4.070
4.130
3.690
3.940
1,676,442
-0.03(-0.76%)
May 09, 2022
4.260
4.280
3.910
3.970
968,839
-0.39(-8.94%)
May 06, 2022
4.380
4.510
4.240
4.360
645,921
-0.07(-1.58%)
May 05, 2022
4.820
4.820
4.280
4.430
680,492
-0.44(-9.03%)
May 04, 2022
4.690
4.910
4.485
4.870
530,879
+0.14(+2.96%)
May 03, 2022
4.830
4.850
4.630
4.730
908,095
-0.10(-2.07%)
May 02, 2022
4.820
4.830
4.580
4.830
696,456
-0.03(-0.62%)
Apr 29, 2022
5.000
5.240
4.820
4.860
611,120
-0.17(-3.38%)
Apr 28, 2022
5.070
5.200
4.860
5.030
1,058,641
+0.01(+0.20%)
Apr 27, 2022
5.080
5.260
4.995
5.020
922,975
-0.06(-1.18%)
Apr 26, 2022
4.850
5.130
4.735
5.080
857,996
+0.16(+3.25%)
Apr 25, 2022
4.690
4.960
4.610
4.920
954,896
+0.16(+3.36%)
Apr 22, 2022
4.640
4.800
4.620
4.760
649,674
+0.07(+1.49%)
Apr 21, 2022
5.290
5.340
4.650
4.690
717,305
-0.51(-9.81%)
Apr 20, 2022
5.230
5.330
5.070
5.200
1,466,936
+0.00(+0.00%)
Apr 19, 2022
5.000
5.260
4.860
5.200
835,322
+0.23(+4.63%)
Apr 18, 2022
5.020
5.160
4.850
4.970
495,650
-0.11(-2.17%)
Apr 14, 2022
5.050
5.130
4.940
5.080
895,110
+0.04(+0.79%)
Apr 13, 2022
4.800
5.050
4.670
5.040
687,855
+0.24(+5.00%)
Apr 12, 2022
4.900
5.120
4.750
4.800
1,188,702
-0.02(-0.41%)
Apr 11, 2022
4.770
4.890
4.590
4.820
804,052
-0.05(-1.03%)
Apr 08, 2022
4.790
5.015
4.510
4.870
1,055,488
+0.04(+0.83%)
Apr 07, 2022
4.800
4.910
4.640
4.830
795,822
+0.03(+0.63%)
Apr 06, 2022
4.690
4.820
4.570
4.800
1,227,755
-0.01(-0.21%)
Apr 05, 2022
5.350
5.350
4.680
4.810
2,693,198
-0.59(-10.93%)
Apr 04, 2022
5.160
5.585
5.160
5.400
1,013,908
+0.22(+4.25%)
Apr 01, 2022
5.100
5.240
4.940
5.180
1,172,763
+0.12(+2.37%)
Mar 31, 2022
5.530
5.620
5.005
5.060
782,306
-0.45(-8.17%)
Mar 30, 2022
5.840
5.848
5.500
5.510
1,455,792
-0.42(-7.08%)
Mar 29, 2022
5.780
6.100
5.750
5.930
1,978,133
+0.14(+2.42%)
Mar 28, 2022
5.500
5.800
5.490
5.790
1,291,723
+0.28(+5.08%)
Mar 25, 2022
5.500
5.990
5.490
5.510
3,280,470
-0.79(-12.54%)
Mar 24, 2022
6.400
6.440
6.110
6.300
825,358
-0.13(-2.02%)
Mar 23, 2022
6.860
6.960
6.410
6.430
582,616
-0.54(-7.75%)
Mar 22, 2022
7.180
7.220
6.780
6.970
2,137,527
-0.22(-3.06%)
Mar 21, 2022
6.940
7.470
6.890
7.190
2,079,779
+0.18(+2.57%)
Mar 18, 2022
6.550
7.105
6.430
7.010
2,419,732
+0.37(+5.57%)
Mar 17, 2022
6.250
6.730
6.150
6.640
1,976,562
+0.27(+4.24%)
Mar 16, 2022
6.330
6.480
6.210
6.370
1,630,568
+0.14(+2.25%)
Mar 15, 2022
6.010
6.270
6.000
6.230
699,731
+0.22(+3.66%)
Mar 14, 2022
6.220
6.450
5.930
6.010
1,223,696
-0.19(-3.06%)
Mar 11, 2022
6.350
6.590
6.150
6.200
890,389
-0.13(-2.05%)
Mar 10, 2022
6.280
6.510
6.210
6.330
627,973
-0.12(-1.86%)
Mar 09, 2022
5.920
6.520
5.920
6.450
1,009,072
+0.66(+11.40%)
Mar 08, 2022
5.860
6.000
5.770
5.790
1,851,518
-0.08(-1.36%)
Mar 07, 2022
5.800
6.115
5.790
5.870
1,921,224
+0.07(+1.21%)
Mar 04, 2022
6.050
6.070
5.540
5.800
844,994
-0.32(-5.23%)
Mar 03, 2022
6.370
6.400
5.900
6.120
652,350
-0.24(-3.77%)
Mar 02, 2022
6.410
6.485
6.050
6.360
677,252
-0.04(-0.63%)
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
.