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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Aug 01, 2023 3.970 4.000 3.871 3.940 549,063 -0.04(-1.01%)
Jul 31, 2023 3.990 4.005 3.925 3.980 1,070,730 +0.04(+1.02%)
Jul 28, 2023 3.890 3.966 3.865 3.940 763,424 +0.11(+2.87%)
Jul 27, 2023 3.910 3.930 3.810 3.830 731,341 -0.03(-0.78%)
Jul 26, 2023 3.860 3.890 3.820 3.860 654,925 +0.01(+0.26%)
Jul 25, 2023 3.800 3.910 3.730 3.850 760,320 +0.00(+0.00%)
Jul 24, 2023 3.910 3.950 3.785 3.850 948,493 -0.02(-0.52%)
Jul 21, 2023 3.830 3.900 3.735 3.870 1,152,268 +0.07(+1.84%)
Jul 20, 2023 3.760 3.840 3.710 3.800 840,580 +0.00(+0.00%)
Jul 19, 2023 3.900 4.000 3.730 3.800 1,410,384 -0.06(-1.55%)
Jul 18, 2023 4.000 4.000 3.830 3.860 1,215,062 -0.11(-2.77%)
Jul 17, 2023 3.870 4.010 3.800 3.970 998,754 +0.11(+2.85%)
Jul 14, 2023 3.940 4.120 3.700 3.860 3,239,456 -0.08(-2.03%)
Jul 13, 2023 3.910 3.980 3.795 3.940 1,301,720 +0.02(+0.51%)
Jul 12, 2023 3.990 4.000 3.855 3.920 1,491,510 +0.02(+0.51%)
Jul 11, 2023 3.710 3.935 3.670 3.900 929,688 +0.24(+6.56%)
Jul 10, 2023 3.600 3.680 3.525 3.660 545,228 +0.04(+1.10%)
Jul 07, 2023 3.550 3.670 3.530 3.620 752,623 +0.08(+2.26%)
Jul 06, 2023 3.630 3.630 3.480 3.540 839,081 -0.12(-3.28%)
Jul 05, 2023 3.830 3.860 3.500 3.660 1,379,454 -0.19(-4.94%)
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.