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 )

2.640 -0.080 (-2.94%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2023 3.550 3.640 3.507 3.600 6,115,240 +0.05(+1.41%)
May 30, 2023 3.300 3.580 3.230 3.550 2,135,917 +0.29(+8.90%)
May 26, 2023 3.270 3.320 3.200 3.260 913,853 +0.04(+1.24%)
May 25, 2023 3.380 3.420 3.200 3.220 899,967 -0.18(-5.29%)
May 24, 2023 3.440 3.530 3.355 3.400 925,258 -0.06(-1.73%)
May 23, 2023 3.540 3.605 3.420 3.460 1,366,981 -0.06(-1.70%)
May 22, 2023 3.500 3.620 3.445 3.520 2,349,246 +0.09(+2.62%)
May 19, 2023 3.630 3.680 3.420 3.430 812,738 -0.10(-2.83%)
May 18, 2023 3.650 3.660 3.480 3.530 1,189,062 -0.14(-3.81%)
May 17, 2023 3.630 3.760 3.560 3.670 1,233,734 +0.07(+1.94%)
May 16, 2023 3.570 3.785 3.500 3.600 1,361,842 +0.05(+1.41%)
May 15, 2023 3.330 3.690 3.300 3.550 2,230,914 +0.24(+7.25%)
May 12, 2023 3.230 3.450 3.220 3.310 1,715,124 +0.05(+1.53%)
May 11, 2023 2.700 3.435 2.675 3.260 4,088,084 +0.56(+20.74%)
May 10, 2023 2.690 2.850 2.630 2.700 702,307 +0.09(+3.45%)
May 09, 2023 2.670 2.670 2.595 2.610 417,089 -0.07(-2.61%)
May 08, 2023 2.670 2.705 2.640 2.680 541,056 +0.00(+0.00%)
May 05, 2023 2.680 2.770 2.625 2.680 582,840 +0.07(+2.68%)
May 04, 2023 2.640 2.670 2.565 2.610 368,262 -0.05(-1.88%)
May 03, 2023 2.690 2.690 2.635 2.660 557,872 -0.02(-0.75%)
May 02, 2023 2.580 2.735 2.580 2.680 1,080,017 +0.10(+3.88%)
May 01, 2023 2.580 2.690 2.530 2.580 659,197 +0.00(+0.00%)
Apr 28, 2023 2.420 2.669 2.380 2.580 1,083,759 +0.15(+6.17%)
Apr 27, 2023 2.260 2.450 2.250 2.430 854,819 +0.19(+8.48%)
Apr 26, 2023 2.210 2.290 2.200 2.240 1,138,840 +0.01(+0.45%)
Apr 25, 2023 2.310 2.330 2.155 2.230 1,238,900 -0.12(-5.11%)
Apr 24, 2023 2.400 2.420 2.330 2.350 290,209 -0.04(-1.67%)
Apr 21, 2023 2.440 2.465 2.307 2.390 407,839 -0.05(-2.05%)
Apr 20, 2023 2.520 2.550 2.420 2.440 391,276 -0.11(-4.31%)
Apr 19, 2023 2.480 2.625 2.470 2.550 796,133 +0.03(+1.19%)
Apr 18, 2023 2.490 2.540 2.450 2.520 606,284 +0.02(+0.80%)
Apr 17, 2023 2.470 2.520 2.440 2.500 772,046 +0.04(+1.63%)
Apr 14, 2023 2.460 2.510 2.410 2.460 481,255 -0.02(-0.81%)
Apr 13, 2023 2.510 2.550 2.455 2.480 463,405 -0.05(-1.98%)
Apr 12, 2023 2.620 2.680 2.510 2.530 290,226 -0.07(-2.69%)
Apr 11, 2023 2.530 2.659 2.530 2.600 651,285 +0.07(+2.77%)
Apr 10, 2023 2.520 2.530 2.470 2.530 550,265 +0.00(+0.00%)
Apr 06, 2023 2.500 2.540 2.450 2.530 443,733 +0.03(+1.20%)
Apr 05, 2023 2.510 2.530 2.440 2.500 522,778 -0.05(-1.96%)
Apr 04, 2023 2.600 2.629 2.500 2.550 879,611 -0.04(-1.54%)
Apr 03, 2023 2.550 2.610 2.505 2.590 815,630 +0.04(+1.57%)
Mar 31, 2023 2.340 2.550 2.340 2.550 1,235,079 +0.23(+9.91%)
Mar 30, 2023 2.320 2.397 2.310 2.320 409,958 +0.03(+1.31%)
Mar 29, 2023 2.300 2.320 2.230 2.290 601,489 +0.02(+0.88%)
Mar 28, 2023 2.360 2.420 2.260 2.270 389,865 -0.12(-5.02%)
Mar 27, 2023 2.500 2.520 2.370 2.390 689,769 -0.09(-3.63%)
Mar 24, 2023 2.310 2.560 2.310 2.480 1,082,770 +0.14(+5.98%)
Mar 23, 2023 2.350 2.405 2.310 2.340 2,059,370 +0.02(+0.86%)
Mar 22, 2023 2.350 2.415 2.320 2.320 685,425 -0.03(-1.28%)
Mar 21, 2023 2.400 2.420 2.320 2.350 2,009,404 +0.01(+0.43%)
Mar 20, 2023 2.330 2.360 2.263 2.340 2,401,175 +0.04(+1.74%)
Mar 17, 2023 2.350 2.390 2.230 2.300 1,663,827 -0.06(-2.54%)
Mar 16, 2023 2.520 2.560 2.350 2.360 1,065,194 -0.22(-8.53%)
Mar 15, 2023 2.540 2.615 2.480 2.580 820,286 -0.04(-1.53%)
Mar 14, 2023 2.720 2.720 2.595 2.620 1,224,185 -0.02(-0.76%)
Mar 13, 2023 2.310 2.640 2.250 2.640 1,197,359 +0.34(+14.78%)
Mar 10, 2023 2.540 2.640 2.290 2.300 1,899,623 -0.27(-10.51%)
Mar 09, 2023 2.660 2.720 2.360 2.570 1,383,547 -0.17(-6.20%)
Mar 08, 2023 2.630 2.805 2.570 2.740 1,050,573 +0.14(+5.38%)
Mar 07, 2023 2.770 2.835 2.600 2.600 970,759 -0.23(-8.13%)
Mar 06, 2023 2.840 2.880 2.760 2.830 1,599,927 +0.02(+0.71%)
Mar 03, 2023 2.690 2.815 2.670 2.810 549,481 +0.15(+5.64%)
Mar 02, 2023 2.470 2.680 2.451 2.660 999,005 +0.15(+5.98%)
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.