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 (%)
Feb 28, 2022 6.340 6.570 6.320 6.450 1,321,904 +0.03(+0.47%)
Feb 25, 2022 6.800 7.010 6.370 6.420 1,923,679 -0.38(-5.59%)
Feb 24, 2022 6.250 6.840 6.200 6.800 3,035,951 +0.21(+3.19%)
Feb 23, 2022 6.960 7.055 6.550 6.590 900,882 -0.28(-4.08%)
Feb 22, 2022 7.270 7.355 6.750 6.870 1,324,960 -0.59(-7.91%)
Feb 18, 2022 7.460 0 -0.72(-8.80%)
Feb 17, 2022 8.410 8.800 8.111 8.180 727,912 -0.34(-3.99%)
Feb 16, 2022 8.940 9.070 8.400 8.520 803,037 -0.43(-4.80%)
Feb 15, 2022 8.880 9.000 8.730 8.950 327,359 +0.24(+2.76%)
Feb 14, 2022 8.810 9.120 8.670 8.710 348,709 +0.03(+0.35%)
Feb 11, 2022 9.110 9.170 8.550 8.680 531,901 -0.52(-5.65%)
Feb 10, 2022 8.720 9.710 8.720 9.200 1,463,341 +0.20(+2.22%)
Feb 09, 2022 8.570 9.050 8.530 9.000 723,508 +0.57(+6.76%)
Feb 08, 2022 8.090 8.440 8.040 8.430 599,599 +0.38(+4.72%)
Feb 07, 2022 8.000 8.310 7.830 8.050 323,193 +0.11(+1.39%)
Feb 04, 2022 7.600 7.950 7.520 7.940 343,872 +0.27(+3.52%)
Feb 03, 2022 7.470 7.670 605,476 -0.09(-1.16%)
Feb 02, 2022 7.970 7.980 7.630 7.760 414,505 -0.10(-1.27%)
Feb 01, 2022 7.740 7.985 7.540 7.860 538,502 +0.18(+2.34%)
Jan 31, 2022 6.960 7.680 7.680 653,615 +0.69(+9.87%)
Jan 28, 2022 6.960 6.990 6.530 6.990 967,541 +0.07(+1.01%)
Jan 27, 2022 7.460 7.670 6.810 6.920 1,351,036 -0.50(-6.74%)
Jan 26, 2022 7.170 7.680 7.090 7.420 998,185 +0.41(+5.85%)
Jan 25, 2022 6.770 7.160 6.770 7.010 669,048 +0.00(+0.00%)
Jan 24, 2022 6.860 7.020 6.600 7.010 1,122,996 -0.10(-1.41%)
Jan 21, 2022 7.720 7.830 7.050 7.110 1,144,327 -0.47(-6.20%)
Jan 20, 2022 7.590 8.010 7.540 7.580 754,967 +0.10(+1.34%)
Jan 19, 2022 7.580 7.720 7.150 7.480 642,960 -0.02(-0.27%)
Jan 18, 2022 7.650 7.745 7.130 7.500 1,075,108 -0.39(-4.94%)
Jan 14, 2022 7.890 0 -0.06(-0.75%)
Jan 13, 2022 8.250 8.340 7.690 7.950 805,646 -0.24(-2.93%)
Jan 12, 2022 8.200 8.780 8.135 8.190 1,082,938 +0.06(+0.74%)
Jan 11, 2022 7.370 8.240 7.300 8.130 1,324,901 +0.88(+12.14%)
Jan 10, 2022 7.520 7.560 7.105 7.250 820,974 -0.41(-5.35%)
Jan 07, 2022 8.210 8.250 7.490 7.660 2,521,800 -0.53(-6.47%)
Jan 06, 2022 8.080 8.270 7.380 8.190 2,179,373 +0.04(+0.49%)
Jan 05, 2022 9.170 9.200 8.140 8.150 1,111,531 -1.01(-11.03%)
Jan 04, 2022 9.560 9.600 8.930 9.160 738,840 -0.42(-4.38%)
Jan 03, 2022 9.700 9.830 9.440 9.580 389,957 -0.10(-1.03%)
Dec 31, 2021 9.780 9.960 9.620 9.680 207,944 -0.17(-1.73%)
Dec 30, 2021 9.530 10.08 9.520 9.850 414,036 +0.28(+2.93%)
Dec 29, 2021 9.550 9.760 9.220 9.570 518,728 +0.02(+0.21%)
Dec 28, 2021 10.09 10.11 9.525 9.550 508,123 -0.65(-6.37%)
Dec 27, 2021 10.09 10.60 9.950 10.20 262,250 +0.10(+0.99%)
Dec 23, 2021 9.830 10.14 9.800 10.10 209,398 +0.36(+3.70%)
Dec 22, 2021 9.840 10.11 9.650 9.740 203,396 -0.21(-2.11%)
Dec 21, 2021 9.610 10.32 9.420 9.950 647,475 +0.57(+6.08%)
Dec 20, 2021 9.990 10.08 9.340 9.380 958,763 -0.76(-7.50%)
Dec 17, 2021 11.00 11.02 9.990 10.14 5,901,765 -0.80(-7.31%)
Dec 16, 2021 11.43 11.85 10.94 10.94 1,638,678 -0.50(-4.37%)
Dec 15, 2021 11.48 11.94 11.35 11.44 1,699,431 +0.00(+0.00%)
Dec 14, 2021 11.16 11.53 11.04 11.44 542,171 +0.12(+1.06%)
Dec 13, 2021 11.17 11.56 10.83 11.32 521,014 +0.19(+1.71%)
Dec 10, 2021 11.11 11.59 11.05 11.13 653,792 +0.02(+0.18%)
Dec 09, 2021 11.13 11.28 10.94 11.11 584,946 -0.05(-0.45%)
Dec 08, 2021 10.98 11.59 10.96 11.16 644,137 +0.18(+1.64%)
Dec 07, 2021 10.24 11.14 10.24 10.98 972,495 +0.81(+7.96%)
Dec 06, 2021 9.880 10.43 9.560 10.17 966,422 +0.35(+3.56%)
Dec 03, 2021 10.07 10.19 9.520 9.820 465,038 -0.32(-3.16%)
Dec 02, 2021 10.82 10.88 9.990 10.14 567,949 -0.68(-6.28%)
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.