Indicators

Smartrent Inc (NY: SMRT )

2.360 -0.040 (-1.67%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.