Canada Markets close in 3 hrs 9 mins

SmartRent, Inc. (SMRT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.4900+0.0100 (+0.40%)
As of 12:48PM EST. Market open.
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20222.43002.49502.42002.49002.4900270,250
Dec 01, 20222.44002.55902.43002.48002.48001,419,000
Nov 30, 20222.42002.45502.33002.43002.43001,810,700
Nov 29, 20222.35002.44002.30002.41002.4100999,500
Nov 28, 20222.47002.49002.36002.36002.3600505,900
Nov 25, 20222.49002.50502.38002.49002.4900299,300
Nov 23, 20222.48002.54002.45002.51002.5100408,600
Nov 22, 20222.70002.70002.36002.49002.4900783,600
Nov 21, 20222.68002.74002.59502.69002.6900803,400
Nov 18, 20222.77002.77002.62002.70002.7000452,100
Nov 17, 20222.71002.73002.64002.71002.7100565,700
Nov 16, 20222.95002.95002.79002.82002.8200748,700
Nov 15, 20222.98003.08502.90503.01003.01001,519,900
Nov 14, 20223.00003.06002.76502.88002.88001,694,500
Nov 11, 20222.90003.20002.71003.01003.01004,586,000
Nov 10, 20222.54002.68002.51002.63002.63001,300,300
Nov 09, 20222.47002.47002.29002.40002.4000917,800
Nov 08, 20222.61002.62002.42502.48002.4800569,100
Nov 07, 20222.56002.56002.46002.55002.5500696,900
Nov 04, 20222.54002.56002.41002.53002.5300733,800
Nov 03, 20222.50002.55002.44002.44002.4400384,600
Nov 02, 20222.73002.73002.52002.53002.5300514,100
Nov 01, 20222.81002.85002.68002.69002.6900551,900
Oct 31, 20222.68002.84502.66002.75002.75002,423,200
Oct 28, 20222.70002.75002.62002.69002.6900897,600
Oct 27, 20222.77002.77002.66002.68002.6800562,000
Oct 26, 20222.75002.86002.66002.75002.7500708,400
Oct 25, 20222.63002.79502.61502.73002.7300702,500
Oct 24, 20222.56002.59002.46002.56002.5600464,800
Oct 21, 20222.44002.56002.33502.55002.5500474,500
Oct 20, 20222.27002.45002.26002.38002.3800657,000
Oct 19, 20222.32002.32002.22002.28002.2800602,300
Oct 18, 20222.35002.43002.30002.34002.3400583,500
Oct 17, 20222.31002.37002.20002.29002.29001,194,600
Oct 14, 20222.50002.53002.23002.24002.240012,835,600
Oct 13, 20222.23002.50002.20502.48002.48001,059,200
Oct 12, 20222.34002.35502.24002.32002.3200645,000
Oct 11, 20222.44002.47002.28502.36002.36001,028,800
Oct 10, 20222.41002.51002.37002.47002.4700806,100
Oct 07, 20222.47002.47002.33002.40002.40001,332,000
Oct 06, 20222.41002.58002.41002.50002.5000947,200
Oct 05, 20222.42002.45002.32502.44002.4400650,900
Oct 04, 20222.35002.56002.28002.48002.48001,494,000
Oct 03, 20222.29002.30502.21002.29002.2900812,500
Sept 30, 20222.31002.38002.26002.27002.2700600,200
Sept 29, 20222.45002.50002.29502.35002.3500798,500
Sept 28, 20222.36002.57502.35002.55002.55001,310,200
Sept 27, 20222.30002.43002.27502.34002.3400912,200
Sept 26, 20222.31002.45002.19502.24002.24001,366,100
Sept 23, 20222.43002.44502.30002.33002.33001,171,300
Sept 22, 20222.68002.69502.45502.51002.51001,297,100
Sept 21, 20222.45002.82002.44202.71002.71006,503,800
Sept 20, 20222.56002.56002.48002.54002.54001,919,400
Sept 19, 20222.69002.73002.54002.59002.59001,972,400
Sept 16, 20222.80002.81002.71502.73002.73003,754,800
Sept 15, 20222.88002.97002.83002.87002.87002,478,500
Sept 14, 20222.98003.00502.85002.93002.93002,058,600
Sept 13, 20222.97003.06002.92003.02003.02001,634,000
Sept 12, 20223.01003.11002.95003.09003.09002,086,700
Sept 09, 20222.98003.08002.95503.05003.05002,189,700
Sept 08, 20222.95002.98502.84502.95002.95001,734,500
Sept 07, 20222.95003.01002.87002.98002.98002,104,900
Sept 06, 20222.93003.00502.91002.97002.97002,437,100
Sept 02, 20222.75002.99002.70002.92002.92002,178,900
Sept 01, 20223.07003.07002.65002.81002.81005,090,600
Aug 31, 20223.26003.34003.14003.23003.23002,623,800
Aug 30, 20223.39003.45003.23003.27003.27001,487,500
Aug 29, 20223.38003.47503.33003.35003.35001,318,500
Aug 26, 20223.50003.60003.37503.45003.45001,322,000
Aug 25, 20223.52003.66003.40003.57003.57002,448,400
Aug 24, 20223.46003.67003.45003.60003.60001,060,800
Aug 23, 20223.44003.58003.43003.48003.48001,038,800
Aug 22, 20223.57003.69503.46003.49003.49001,709,700
Aug 19, 20223.78003.78003.29003.66003.66004,146,000
Aug 18, 20223.56003.81003.50003.78003.78002,932,400
Aug 17, 20223.53003.80003.39003.70003.70004,441,600
Aug 16, 20223.27003.73503.22003.66003.66006,555,500
Aug 15, 20223.84003.84003.23003.28003.28007,319,300
Aug 12, 20224.58004.95903.72003.82003.82006,567,100
Aug 11, 20225.60005.84005.51005.61005.6100787,700
Aug 10, 20225.39005.62005.34005.54005.5400511,800
Aug 09, 20225.35005.41505.05005.19005.1900435,800
Aug 08, 20225.79005.91505.45005.46005.4600590,700
Aug 05, 20225.51005.83005.44005.72005.7200663,400
Aug 04, 20225.69005.77505.48505.59005.5900539,300
Aug 03, 20225.48005.80005.47005.73005.7300531,000
Aug 02, 20225.17005.57005.12005.42005.4200400,700
Aug 01, 20225.55005.69005.20005.25005.2500748,600
Jul 29, 20225.37005.71005.31005.66005.6600452,900
Jul 28, 20225.07005.46005.03005.42005.4200593,900
Jul 27, 20224.83005.10504.75005.06005.0600649,000
Jul 26, 20224.76004.85004.49504.76004.7600622,500
Jul 25, 20224.86004.94004.74504.85004.8500558,600
Jul 22, 20225.24005.24004.83004.86004.8600635,200
Jul 21, 20225.07005.24004.98005.22005.2200542,500
Jul 20, 20224.84005.14004.83005.11005.1100876,600
Jul 19, 20224.59004.87004.59004.86004.8600495,500
Jul 18, 20224.65004.74004.45004.53004.5300509,900
Jul 15, 20224.55004.64004.41004.62004.6200339,100
Jul 14, 20224.70004.73004.45504.47004.4700385,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...