Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Smartrent Inc (NY: SMRT )

2.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
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%)
Mar 01, 2023 2.590 2.650 2.500 2.510 753,993 -0.08(-3.09%)
Feb 28, 2023 2.670 2.715 2.565 2.590 1,022,865 -0.08(-3.00%)
Feb 27, 2023 2.630 2.720 2.590 2.670 560,801 +0.09(+3.49%)
Feb 24, 2023 2.430 2.590 2.380 2.580 958,335 +0.07(+2.79%)
Feb 23, 2023 2.600 2.615 2.370 2.510 735,104 -0.05(-1.95%)
Feb 22, 2023 2.670 2.700 2.530 2.560 703,580 -0.11(-4.12%)
Feb 21, 2023 2.850 2.865 2.610 2.670 531,547 -0.23(-7.93%)
Feb 17, 2023 2.910 2.930 2.790 2.900 586,449 +0.00(+0.00%)
Feb 16, 2023 2.850 2.970 2.805 2.900 948,692 -0.06(-2.03%)
Feb 15, 2023 2.690 2.980 2.690 2.960 2,779,722 +0.28(+10.45%)
Feb 14, 2023 2.630 2.730 2.600 2.680 640,634 +0.04(+1.52%)
Feb 13, 2023 2.600 2.750 2.580 2.640 662,516 +0.04(+1.54%)
Feb 10, 2023 2.660 2.725 2.560 2.600 897,800 -0.12(-4.41%)
Feb 09, 2023 2.880 2.900 2.680 2.720 674,318 -0.13(-4.56%)
Feb 08, 2023 2.900 2.980 2.840 2.850 610,103 -0.09(-3.06%)
Feb 07, 2023 3.080 3.080 2.915 2.940 864,674 -0.14(-4.55%)
Feb 06, 2023 3.120 3.210 3.010 3.080 991,364 -0.08(-2.53%)
Feb 03, 2023 3.120 3.230 3.070 3.160 709,865 -0.01(-0.32%)
Feb 02, 2023 3.260 3.310 3.075 3.170 1,132,179 +0.02(+0.63%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.