ストックスクリーナーアプリを入手
1.58
0.63%
-0.01
Smartrent Inc (SMRT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.64 | $1.57 | $0.0699 | 2,069,353.0 | -0.63% |
| 2024-12-19 | $1.69 | $1.58 | $0.11 | 1,239,123.0 | -4.79% |
| 2024-12-18 | $1.79 | $1.63 | $0.16 | 1,147,689.0 | -5.11% |
| 2024-12-17 | $1.85 | $1.73 | $0.12 | 714,413.0 | -2.76% |
| 2024-12-16 | $1.88 | $1.79 | $0.09 | 763,422.0 | -1.09% |
| 2024-12-13 | $1.87 | $1.79 | $0.0751 | 679,332.0 | -1.61% |
| 2024-12-12 | $1.90 | $1.82 | $0.08 | 1,251,858.0 | +1.09% |
| 2024-12-11 | $1.86 | $1.80 | $0.06 | 653,564.0 | +1.10% |
| 2024-12-10 | $1.87 | $1.77 | $0.10 | 717,350.0 | +1.11% |
| 2024-12-09 | $1.90 | $1.80 | $0.095 | 608,260.0 | -2.17% |
| 2024-12-06 | $1.89 | $1.79 | $0.095 | 931,387.0 | +2.22% |
| 2024-12-05 | $1.82 | $1.73 | $0.09 | 959,112.0 | +2.86% |
| 2024-12-04 | $1.75 | $1.66 | $0.09 | 857,066.0 | +2.34% |
| 2024-12-03 | $1.77 | $1.69 | $0.08 | 694,402.0 | -1.16% |
| 2024-12-02 | $1.79 | $1.73 | $0.0595 | 702,273.0 | -2.26% |
| 2024-11-29 | $1.99 | $1.77 | $0.22 | 580,613.0 | -9.69% |
| 2024-11-27 | $1.98 | $1.85 | $0.125 | 1,515,137.0 | +5.95% |
| 2024-11-26 | $1.90 | $1.61 | $0.29 | 2,213,585.0 | +14.20% |
| 2024-11-25 | $1.71 | $1.61 | $0.10 | 4,081,661.0 | +0.62% |
| 2024-11-22 | $1.64 | $1.56 | $0.08 | 1,225,861.0 | +2.55% |
Smartrent Inc (SMRT) 株の年ごとの株価履歴
この詳細な分析では、Smartrent Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSMRT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Smartrent Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のSmartrent Inc (SMRT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $1.90 | $1.57 | $0.33 | 16,057,957.0 | -10.73% |
| 2024-11 | $1.99 | $1.17 | $0.82 | 29,962,950.0 | +4.73% |
| 2024-10 | $1.81 | $1.58 | $0.235 | 21,024,315.0 | -2.31% |
| 2024-09 | $1.91 | $1.57 | $0.34 | 44,214,498.0 | +1.76% |
| 2024-08 | $1.87 | $1.35 | $0.52 | 39,482,187.0 | -7.61% |
| 2024-07 | $2.56 | $1.80 | $0.76 | 27,463,682.0 | -23.01% |
| 2024-06 | $2.55 | $2.21 | $0.34 | 26,751,370.0 | +1.27% |
| 2024-05 | $2.98 | $2.20 | $0.78 | 32,468,242.0 | +1.72% |
| 2024-04 | $2.69 | $2.25 | $0.445 | 26,636,532.0 | -13.43% |
| 2024-03 | $2.97 | $2.51 | $0.46 | 38,776,064.0 | -7.59% |
| 2024-02 | $3.12 | $2.77 | $0.345 | 18,969,703.0 | -1.69% |
| 2024-01 | $3.47 | $2.66 | $0.81 | 22,474,969.0 | -7.52% |
2023年のSmartrent Inc (SMRT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $3.45 | $2.90 | $0.555 | 24,284,144.0 | +1.92% |
| 2023-11 | $3.43 | $2.35 | $1.08 | 22,849,199.0 | +29.88% |
| 2023-10 | $2.88 | $2.29 | $0.585 | 19,356,234.0 | -7.66% |
| 2023-09 | $3.57 | $2.57 | $0.9954 | 33,987,507.0 | -23.24% |
| 2023-08 | $4.00 | $3.13 | $0.87 | 20,906,926.0 | -14.57% |
| 2023-07 | $4.12 | $3.48 | $0.64 | 22,282,001.0 | +3.92% |
| 2023-06 | $3.87 | $3.03 | $0.835 | 44,215,351.0 | +6.39% |
| 2023-05 | $3.79 | $2.53 | $1.26 | 31,819,686.0 | +39.53% |
| 2023-04 | $2.68 | $2.15 | $0.525 | 12,635,249.0 | +1.18% |
| 2023-03 | $2.88 | $2.23 | $0.65 | 26,742,758.0 | -1.54% |
| 2023-02 | $3.31 | $2.37 | $0.94 | 17,566,699.0 | -11.30% |
| 2023-01 | $3.01 | $2.36 | $0.65 | 16,074,528.0 | +20.16% |
2022年のSmartrent Inc (SMRT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $2.75 | $2.03 | $0.72 | 24,626,768.0 | +0.00% |
| 2022-11 | $3.20 | $2.29 | $0.91 | 20,846,033.0 | -11.64% |
| 2022-10 | $2.86 | $2.20 | $0.66 | 30,882,950.0 | +21.15% |
| 2022-09 | $3.11 | $2.19 | $0.915 | 45,600,661.0 | -29.72% |
| 2022-08 | $5.92 | $3.14 | $2.77 | 50,182,913.0 | -42.93% |
| 2022-07 | $5.71 | $4.07 | $1.64 | 13,462,434.0 | +25.22% |
| 2022-06 | $6.59 | $4.18 | $2.41 | 44,585,206.0 | -24.79% |
| 2022-05 | $6.26 | $3.55 | $2.71 | 28,604,954.0 | +23.66% |
| 2022-04 | $5.58 | $4.51 | $1.08 | 20,105,322.0 | -3.95% |
| 2022-03 | $7.47 | $5.00 | $2.46 | 31,732,987.0 | -21.55% |
| 2022-02 | $9.71 | $6.20 | $3.51 | 17,251,442.0 | -16.02% |
| 2022-01 | $9.83 | $6.53 | $3.30 | 21,429,859.0 | -20.66% |
11.56%
1.36%
大文字化:
|
ボリューム (24 時間):