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 )

2.430 +0.080 (+3.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2023 2.370 2.460 2.340 2.410 587,218 +0.01(+0.42%)
Oct 30, 2023 2.390 2.410 2.310 2.400 591,177 +0.06(+2.56%)
Oct 27, 2023 2.390 2.400 2.290 2.340 962,620 -0.02(-0.85%)
Oct 26, 2023 2.420 2.440 2.350 2.360 795,942 -0.06(-2.48%)
Oct 25, 2023 2.390 2.440 2.320 2.420 963,855 +0.00(+0.00%)
Oct 24, 2023 2.380 2.440 2.360 2.420 512,258 +0.05(+2.11%)
Oct 23, 2023 2.430 2.460 2.330 2.370 947,264 -0.09(-3.66%)
Oct 20, 2023 2.460 2.500 2.370 2.460 1,171,441 +0.02(+0.82%)
Oct 19, 2023 2.490 2.545 2.440 2.440 1,000,789 -0.06(-2.40%)
Oct 18, 2023 2.560 2.590 2.460 2.500 516,203 -0.10(-3.85%)
Oct 17, 2023 2.600 2.670 2.520 2.600 1,179,337 -0.05(-1.89%)
Oct 16, 2023 2.680 2.680 2.620 2.650 800,628 +0.04(+1.53%)
Oct 13, 2023 2.640 2.680 2.570 2.610 582,000 -0.07(-2.61%)
Oct 12, 2023 2.750 2.790 2.665 2.680 856,801 -0.11(-3.94%)
Oct 11, 2023 2.850 2.875 2.750 2.790 492,162 -0.01(-0.36%)
Oct 10, 2023 2.660 2.815 2.610 2.800 744,367 +0.15(+5.66%)
Oct 09, 2023 2.720 2.770 2.650 2.650 747,670 -0.07(-2.57%)
Oct 06, 2023 2.630 2.780 2.600 2.720 1,362,338 +0.04(+1.49%)
Oct 05, 2023 2.640 2.715 2.640 2.680 1,048,916 +0.02(+0.75%)
Oct 04, 2023 2.570 2.660 2.510 2.660 1,172,833 +0.10(+3.91%)
Oct 03, 2023 2.640 2.645 2.480 2.560 1,097,794 -0.07(-2.66%)
Oct 02, 2023 2.610 2.725 2.562 2.630 1,225,343 +0.02(+0.77%)
Sep 29, 2023 2.590 2.685 2.575 2.610 1,159,652 -0.04(-1.51%)
Sep 28, 2023 2.610 2.670 2.600 2.650 585,783 +0.03(+1.15%)
Sep 27, 2023 2.630 2.660 2.602 2.620 569,223 +0.01(+0.38%)
Sep 26, 2023 2.610 2.700 2.603 2.610 652,888 -0.04(-1.51%)
Sep 25, 2023 2.660 2.670 2.630 2.650 539,431 -0.01(-0.38%)
Sep 22, 2023 2.760 2.810 2.650 2.660 1,103,774 -0.09(-3.27%)
Sep 21, 2023 2.790 2.840 2.750 2.750 960,886 -0.08(-2.83%)
Sep 20, 2023 2.850 2.960 2.830 2.830 1,096,046 +0.00(+0.00%)
Sep 19, 2023 2.830 2.870 2.740 2.830 933,188 +0.00(+0.00%)
Sep 18, 2023 2.880 2.970 2.820 2.830 1,251,558 -0.08(-2.75%)
Sep 15, 2023 2.800 2.950 2.790 2.910 5,797,903 +0.11(+3.93%)
Sep 14, 2023 2.790 2.850 2.770 2.800 1,208,032 +0.03(+1.08%)
Sep 13, 2023 2.760 2.840 2.680 2.770 2,363,246 +0.00(+0.00%)
Sep 12, 2023 2.790 2.850 2.735 2.770 1,669,606 -0.03(-1.07%)
Sep 11, 2023 3.030 3.030 2.780 2.800 3,250,879 -0.27(-8.79%)
Sep 08, 2023 3.110 3.160 2.700 3.070 5,753,916 -0.01(-0.32%)
Sep 07, 2023 3.110 3.180 3.070 3.080 1,795,745 -0.13(-4.05%)
Sep 06, 2023 3.530 3.570 3.190 3.210 1,338,242 -0.29(-8.29%)
Sep 05, 2023 3.330 3.500 3.330 3.500 1,219,852 +0.18(+5.42%)
Sep 01, 2023 3.420 3.485 3.310 3.320 752,937 -0.08(-2.35%)
Aug 31, 2023 3.370 3.410 3.320 3.400 820,222 +0.04(+1.19%)
Aug 30, 2023 3.290 3.430 3.290 3.360 429,770 +0.04(+1.20%)
Aug 29, 2023 3.200 3.350 3.130 3.320 511,557 +0.11(+3.43%)
Aug 28, 2023 3.330 3.430 3.200 3.210 588,786 -0.08(-2.43%)
Aug 25, 2023 3.360 3.390 3.260 3.290 1,127,480 -0.09(-2.66%)
Aug 24, 2023 3.560 3.640 3.340 3.380 660,980 -0.17(-4.79%)
Aug 23, 2023 3.420 3.580 3.390 3.550 558,776 +0.13(+3.80%)
Aug 22, 2023 3.400 3.490 3.360 3.420 660,880 +0.06(+1.79%)
Aug 21, 2023 3.440 3.530 3.345 3.360 688,564 -0.08(-2.33%)
Aug 18, 2023 3.300 3.470 3.260 3.440 835,352 +0.05(+1.47%)
Aug 17, 2023 3.600 3.620 3.360 3.390 1,029,398 +0.03(+0.89%)
Aug 16, 2023 3.390 3.520 3.345 3.360 1,026,377 -0.05(-1.47%)
Aug 15, 2023 3.400 3.480 3.390 3.410 622,379 -0.04(-1.16%)
Aug 14, 2023 3.390 3.460 3.330 3.450 1,062,338 +0.06(+1.77%)
Aug 11, 2023 3.300 3.420 3.300 3.390 1,252,447 +0.02(+0.59%)
Aug 10, 2023 3.320 3.450 3.200 3.370 1,070,628 +0.05(+1.51%)
Aug 09, 2023 3.560 3.560 3.250 3.320 2,115,005 -0.30(-8.29%)
Aug 08, 2023 3.720 3.747 3.380 3.620 2,134,296 -0.18(-4.74%)
Aug 07, 2023 3.840 3.840 3.730 3.800 1,004,113 -0.04(-1.04%)
Aug 04, 2023 3.850 3.880 3.660 3.840 943,421 +0.03(+0.79%)
Aug 03, 2023 3.850 3.870 3.810 3.810 757,186 -0.07(-1.80%)
Aug 02, 2023 3.880 3.900 3.780 3.880 460,558 -0.06(-1.52%)
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.