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 (%)
May 31, 2023
3.550
3.640
3.507
3.600
6,115,240
+0.05(+1.41%)
May 30, 2023
3.300
3.580
3.230
3.550
2,135,917
+0.29(+8.90%)
May 26, 2023
3.270
3.320
3.200
3.260
913,853
+0.04(+1.24%)
May 25, 2023
3.380
3.420
3.200
3.220
899,967
-0.18(-5.29%)
May 24, 2023
3.440
3.530
3.355
3.400
925,258
-0.06(-1.73%)
May 23, 2023
3.540
3.605
3.420
3.460
1,366,981
-0.06(-1.70%)
May 22, 2023
3.500
3.620
3.445
3.520
2,349,246
+0.09(+2.62%)
May 19, 2023
3.630
3.680
3.420
3.430
812,738
-0.10(-2.83%)
May 18, 2023
3.650
3.660
3.480
3.530
1,189,062
-0.14(-3.81%)
May 17, 2023
3.630
3.760
3.560
3.670
1,233,734
+0.07(+1.94%)
May 16, 2023
3.570
3.785
3.500
3.600
1,361,842
+0.05(+1.41%)
May 15, 2023
3.330
3.690
3.300
3.550
2,230,914
+0.24(+7.25%)
May 12, 2023
3.230
3.450
3.220
3.310
1,715,124
+0.05(+1.53%)
May 11, 2023
2.700
3.435
2.675
3.260
4,088,084
+0.56(+20.74%)
May 10, 2023
2.690
2.850
2.630
2.700
702,307
+0.09(+3.45%)
May 09, 2023
2.670
2.670
2.595
2.610
417,089
-0.07(-2.61%)
May 08, 2023
2.670
2.705
2.640
2.680
541,056
+0.00(+0.00%)
May 05, 2023
2.680
2.770
2.625
2.680
582,840
+0.07(+2.68%)
May 04, 2023
2.640
2.670
2.565
2.610
368,262
-0.05(-1.88%)
May 03, 2023
2.690
2.690
2.635
2.660
557,872
-0.02(-0.75%)
May 02, 2023
2.580
2.735
2.580
2.680
1,080,017
+0.10(+3.88%)
May 01, 2023
2.580
2.690
2.530
2.580
659,197
+0.00(+0.00%)
Apr 28, 2023
2.420
2.669
2.380
2.580
1,083,759
+0.15(+6.17%)
Apr 27, 2023
2.260
2.450
2.250
2.430
854,819
+0.19(+8.48%)
Apr 26, 2023
2.210
2.290
2.200
2.240
1,138,840
+0.01(+0.45%)
Apr 25, 2023
2.310
2.330
2.155
2.230
1,238,900
-0.12(-5.11%)
Apr 24, 2023
2.400
2.420
2.330
2.350
290,209
-0.04(-1.67%)
Apr 21, 2023
2.440
2.465
2.307
2.390
407,839
-0.05(-2.05%)
Apr 20, 2023
2.520
2.550
2.420
2.440
391,276
-0.11(-4.31%)
Apr 19, 2023
2.480
2.625
2.470
2.550
796,133
+0.03(+1.19%)
Apr 18, 2023
2.490
2.540
2.450
2.520
606,284
+0.02(+0.80%)
Apr 17, 2023
2.470
2.520
2.440
2.500
772,046
+0.04(+1.63%)
Apr 14, 2023
2.460
2.510
2.410
2.460
481,255
-0.02(-0.81%)
Apr 13, 2023
2.510
2.550
2.455
2.480
463,405
-0.05(-1.98%)
Apr 12, 2023
2.620
2.680
2.510
2.530
290,226
-0.07(-2.69%)
Apr 11, 2023
2.530
2.659
2.530
2.600
651,285
+0.07(+2.77%)
Apr 10, 2023
2.520
2.530
2.470
2.530
550,265
+0.00(+0.00%)
Apr 06, 2023
2.500
2.540
2.450
2.530
443,733
+0.03(+1.20%)
Apr 05, 2023
2.510
2.530
2.440
2.500
522,778
-0.05(-1.96%)
Apr 04, 2023
2.600
2.629
2.500
2.550
879,611
-0.04(-1.54%)
Apr 03, 2023
2.550
2.610
2.505
2.590
815,630
+0.04(+1.57%)
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%)
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
.