Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.820 3.007 2.820 2.920 1,744,893 +0.11(+3.91%)
Jan 30, 2023 2.830 2.900 2.770 2.810 512,436 -0.06(-2.09%)
Jan 27, 2023 2.930 2.980 2.820 2.870 1,007,961 -0.07(-2.38%)
Jan 26, 2023 2.930 3.010 2.870 2.940 595,608 +0.05(+1.73%)
Jan 25, 2023 2.810 2.910 2.725 2.890 472,281 +0.02(+0.70%)
Jan 24, 2023 2.920 2.980 2.835 2.870 513,173 -0.10(-3.37%)
Jan 23, 2023 2.840 3.010 2.810 2.970 1,391,053 +0.10(+3.48%)
Jan 20, 2023 2.650 2.870 2.540 2.870 1,037,652 +0.21(+7.89%)
Jan 19, 2023 2.740 2.760 2.640 2.660 343,549 -0.11(-3.97%)
Jan 18, 2023 2.730 2.855 2.710 2.770 613,357 +0.05(+1.84%)
Jan 17, 2023 2.720 2.845 2.700 2.720 311,830 -0.05(-1.81%)
Jan 13, 2023 2.610 2.830 2.610 2.770 679,388 +0.09(+3.36%)
Jan 12, 2023 2.730 2.765 2.615 2.680 485,066 -0.03(-1.11%)
Jan 11, 2023 2.970 2.995 2.670 2.710 1,251,842 -0.26(-8.75%)
Jan 10, 2023 2.750 3.000 2.745 2.970 1,844,657 +0.23(+8.39%)
Jan 09, 2023 2.750 2.780 2.680 2.740 1,042,365 +0.01(+0.37%)
Jan 06, 2023 2.710 2.750 2.610 2.730 426,823 +0.04(+1.49%)
Jan 05, 2023 2.630 2.728 2.565 2.690 442,876 +0.03(+1.13%)
Jan 04, 2023 2.490 2.675 2.450 2.660 499,184 +0.21(+8.57%)
Jan 03, 2023 2.470 2.555 2.360 2.450 853,832 +0.02(+0.82%)
Dec 30, 2022 2.300 2.450 2.270 2.430 987,389 +0.10(+4.29%)
Dec 29, 2022 2.240 2.435 2.210 2.330 1,350,813 +0.06(+2.64%)
Dec 28, 2022 2.060 2.290 2.060 2.270 1,297,192 +0.22(+10.73%)
Dec 27, 2022 2.140 2.140 2.050 2.050 887,729 -0.09(-4.21%)
Dec 23, 2022 2.220 2.270 2.100 2.140 911,660 -0.08(-3.60%)
Dec 22, 2022 2.100 2.320 2.050 2.220 1,799,258 +0.09(+4.23%)
Dec 21, 2022 2.210 2.230 2.030 2.130 1,924,046 -0.05(-2.29%)
Dec 20, 2022 2.190 2.260 2.140 2.180 1,063,802 -0.02(-0.91%)
Dec 19, 2022 2.300 2.320 2.200 2.200 996,890 -0.09(-3.93%)
Dec 16, 2022 2.310 2.380 2.220 2.290 2,117,544 -0.06(-2.55%)
Dec 15, 2022 2.350 2.390 2.295 2.350 1,964,914 -0.03(-1.26%)
Dec 14, 2022 2.530 2.550 2.310 2.380 1,529,935 -0.13(-5.18%)
Dec 13, 2022 2.700 2.750 2.430 2.510 885,892 -0.05(-1.95%)
Dec 12, 2022 2.490 2.670 2.490 2.560 739,824 +0.06(+2.40%)
Dec 09, 2022 2.540 2.670 2.480 2.500 521,482 -0.09(-3.47%)
Dec 08, 2022 2.430 2.690 2.410 2.590 787,706 +0.15(+6.15%)
Dec 07, 2022 2.210 2.460 2.185 2.440 1,132,425 +0.23(+10.41%)
Dec 06, 2022 2.340 2.340 2.140 2.210 974,315 -0.12(-5.15%)
Dec 05, 2022 2.460 2.500 2.320 2.330 547,101 -0.15(-6.05%)
Dec 02, 2022 2.430 2.530 2.420 2.480 784,489 +0.00(+0.00%)
Dec 01, 2022 2.440 2.559 2.430 2.480 1,419,012 +0.05(+2.06%)
Nov 30, 2022 2.420 2.455 2.330 2.430 1,933,100 +0.02(+0.83%)
Nov 29, 2022 2.350 2.440 2.300 2.410 998,899 +0.05(+2.12%)
Nov 28, 2022 2.470 2.490 2.360 2.360 505,924 -0.13(-5.22%)
Nov 25, 2022 2.490 2.505 2.380 2.490 299,331 -0.02(-0.80%)
Nov 23, 2022 2.480 2.540 2.450 2.510 408,614 +0.02(+0.80%)
Nov 22, 2022 2.700 2.700 2.360 2.490 783,574 -0.20(-7.43%)
Nov 21, 2022 2.680 2.740 2.595 2.690 803,447 -0.01(-0.37%)
Nov 18, 2022 2.770 2.770 2.620 2.700 452,144 -0.01(-0.37%)
Nov 17, 2022 2.710 2.730 2.640 2.710 565,669 -0.11(-3.90%)
Nov 16, 2022 2.950 2.950 2.790 2.820 748,734 -0.19(-6.31%)
Nov 15, 2022 2.980 3.085 2.905 3.010 1,519,904 +0.13(+4.51%)
Nov 14, 2022 3.000 3.060 2.765 2.880 1,694,547 -0.13(-4.32%)
Nov 11, 2022 2.900 3.200 2.710 3.010 4,586,008 +0.38(+14.45%)
Nov 10, 2022 2.540 2.680 2.510 2.630 1,272,409 +0.23(+9.58%)
Nov 09, 2022 2.470 2.470 2.290 2.400 917,799 -0.08(-3.23%)
Nov 08, 2022 2.610 2.620 2.425 2.480 569,082 -0.07(-2.75%)
Nov 07, 2022 2.560 2.560 2.460 2.550 696,922 +0.02(+0.79%)
Nov 04, 2022 2.540 2.560 2.410 2.530 734,275 +0.09(+3.69%)
Nov 03, 2022 2.500 2.550 2.440 2.440 384,581 -0.09(-3.56%)
Nov 02, 2022 2.730 2.520 2.530 514,066 -0.16(-5.95%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.