Canada markets closed

SmartRent, Inc. (SMRT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.4600-0.0500 (-1.99%)
At close: 04:00PM EDT
2.5200 +0.06 (+2.44%)
After hours: 07:36PM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 20242.54002.55002.40002.46002.46001,771,888
Apr 16, 20242.42002.52502.39002.51002.51001,429,200
Apr 15, 20242.44002.50002.42002.47002.47001,235,500
Apr 12, 20242.46002.47502.41002.44002.44001,256,600
Apr 11, 20242.53002.55002.43002.50002.5000874,900
Apr 10, 20242.57002.59002.45002.52002.52002,172,300
Apr 09, 20242.60002.63002.58002.62002.6200836,400
Apr 08, 20242.58002.62002.56002.60002.6000840,000
Apr 05, 20242.56002.60002.53202.56002.56001,124,800
Apr 04, 20242.65002.69002.56002.56002.56001,549,800
Apr 03, 20242.59002.64502.55002.60002.60003,143,500
Apr 02, 20242.59002.67002.55002.61002.61001,456,600
Apr 01, 20242.67002.68002.58002.65002.65001,442,600
Mar 28, 20242.73002.78002.64002.68002.68005,544,800
Mar 27, 20242.62002.73002.58002.72002.72001,267,200
Mar 26, 20242.68002.70002.60002.61002.6100891,500
Mar 25, 20242.74002.78002.58002.66002.66001,618,400
Mar 22, 20242.67002.76002.63002.75002.75002,971,100
Mar 21, 20242.69002.72002.65002.68002.68002,600,600
Mar 20, 20242.67002.72002.62002.68002.68001,378,800
Mar 19, 20242.70002.78002.65002.70002.70001,923,100
Mar 18, 20242.70002.76502.65002.70002.70001,848,200
Mar 15, 20242.66002.75002.66002.70002.70002,315,200
Mar 14, 20242.71002.81502.65002.69002.69001,607,300
Mar 13, 20242.75002.80002.70002.74002.7400989,700
Mar 12, 20242.72002.84002.67502.78002.78001,060,200
Mar 11, 20242.70002.81002.65002.71002.71001,243,900
Mar 08, 20242.79002.90002.69002.71002.71001,446,900
Mar 07, 20242.76002.86002.74002.76002.76001,478,500
Mar 06, 20242.76002.83002.60002.71002.71001,488,400
Mar 05, 20242.63002.82002.51002.76002.76004,120,800
Mar 04, 20242.90002.96002.76002.89002.89001,871,000
Mar 01, 20242.91002.97002.80002.90002.90001,115,000
Feb 29, 20242.95503.05002.85002.90002.90001,465,500
Feb 28, 20242.88002.98002.85002.91002.9100721,900
Feb 27, 20243.00003.05002.92002.93002.93001,050,700
Feb 26, 20242.85002.98002.84002.98002.9800753,100
Feb 23, 20242.92002.94002.84002.85002.8500495,900
Feb 22, 20242.88002.97002.85002.93002.9300629,800
Feb 21, 20242.86002.96502.80502.89002.8900827,500
Feb 20, 20242.86002.94002.83002.90002.9000610,500
Feb 16, 20242.97002.98002.85002.86002.8600681,600
Feb 15, 20242.93003.01002.92003.00003.0000764,500
Feb 14, 20242.89002.92002.81002.89002.89001,307,500
Feb 13, 20242.91002.94002.77002.84002.84001,635,700
Feb 12, 20243.03003.11003.00003.03003.03002,093,500
Feb 09, 20243.03003.11502.97003.02003.02001,279,400
Feb 08, 20243.00003.09002.97503.02003.0200959,900
Feb 07, 20243.03003.03002.95002.99002.9900735,200
Feb 06, 20242.95003.06002.94503.03003.0300612,700
Feb 05, 20242.96003.04002.94002.96002.9600695,900
Feb 02, 20242.97003.04002.87003.01003.0100816,900
Feb 01, 20242.99003.07502.95503.01003.0100834,200
Jan 31, 20243.02003.10002.94002.95002.95001,023,900
Jan 30, 20243.15003.17003.00003.02003.0200504,100
Jan 29, 20242.99003.16002.94103.15003.15001,214,600
Jan 26, 20243.08003.09002.97503.00003.0000751,500
Jan 25, 20243.13003.14003.02003.03003.0300680,000
Jan 24, 20243.40003.40003.05003.06003.06001,091,800
Jan 23, 20243.40003.47003.32003.36003.3600974,000
Jan 22, 20243.34003.44003.25003.39003.39001,735,600
Jan 19, 20243.16003.41003.03503.29003.29002,961,900
Jan 18, 20242.86003.01002.80003.00003.00001,428,500
Jan 17, 20242.67002.91002.66002.86002.86001,935,000
Jan 16, 20242.75002.82802.69002.70002.70001,245,900
Jan 12, 20242.83002.87002.75002.78002.78001,059,300
Jan 11, 20242.85002.86502.76002.82002.8200768,400
Jan 10, 20242.87002.87002.80002.84002.8400652,200
Jan 09, 20242.90002.94502.87002.88002.8800442,100
Jan 08, 20242.87002.97002.84002.95002.9500484,600
Jan 05, 20242.91002.95002.84002.88002.88001,058,500
Jan 04, 20242.99002.99002.90002.95002.9500797,900
Jan 03, 20243.05003.05002.95502.96002.96001,045,400
Jan 02, 20243.18003.18003.05003.07003.0700646,800
Dec 29, 20233.24003.27903.19003.19003.1900902,300
Dec 28, 20233.27003.36003.22003.25003.2500723,400
Dec 27, 20233.37003.43503.24003.27003.2700577,100
Dec 26, 20233.32003.35003.27503.34003.3400567,400
Dec 22, 20233.28003.35003.26003.29003.29001,132,600
Dec 21, 20233.24003.31003.14003.26003.2600771,200
Dec 20, 20233.26003.34003.17003.19003.1900987,600
Dec 19, 20233.33003.39003.23503.30003.3000959,400
Dec 18, 20233.24003.30003.18003.24003.2400736,500
Dec 15, 20233.41003.41003.21003.24003.24002,811,400
Dec 14, 20233.44003.45003.29503.40003.40001,262,200
Dec 13, 20233.20003.43003.14003.35003.35002,251,800
Dec 12, 20232.98003.23002.89503.18003.18001,052,000
Dec 11, 20233.30003.42002.95002.98002.98001,647,900
Dec 08, 20233.24003.38003.22603.34003.34001,358,700
Dec 07, 20233.23003.29003.17003.25003.2500715,900
Dec 06, 20233.32003.43003.22003.23003.23001,776,000
Dec 05, 20233.22003.29503.16003.28003.2800864,200
Dec 04, 20233.29003.37003.13003.25003.2500986,400
Dec 01, 20233.25003.28003.11003.26003.26002,240,700
Nov 30, 20233.36003.36503.10503.13003.13001,752,900
Nov 29, 20233.33003.43003.24003.34003.34001,026,600
Nov 28, 20233.30003.34503.19503.30003.3000746,800
Nov 27, 20233.12003.36003.12003.31003.31001,190,400
Nov 24, 20233.04003.21003.03003.18003.1800444,000
Nov 22, 20232.97003.09002.96003.07003.0700532,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...