Canada markets closed

SmartRent, Inc. (SMRT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.88+0.54 (+5.78%)
At close: 04:00PM EST
10.03 +0.15 (+1.52%)
After hours: 04:44PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 29, 20219.3510.019.209.889.881,014,700
Nov. 26, 20219.559.899.239.349.34193,700
Nov. 24, 20219.3310.069.159.859.85481,100
Nov. 23, 20219.609.688.819.379.37520,100
Nov. 22, 202110.2810.359.739.829.82685,100
Nov. 19, 202110.0010.189.7410.0910.091,231,900
Nov. 18, 202110.8810.949.9310.0310.031,003,500
Nov. 17, 202110.7111.1610.7010.9010.90693,200
Nov. 16, 202111.1211.3210.5610.9010.90640,800
Nov. 15, 202110.7311.1010.7110.9910.99413,100
Nov. 12, 202110.6111.1810.5910.6810.68851,200
Nov. 11, 202111.9011.919.9410.1810.183,113,400
Nov. 10, 202112.4413.0112.2712.3512.35355,700
Nov. 09, 202113.1613.4912.2212.4512.45345,100
Nov. 08, 202113.9314.4812.4213.1213.122,846,000
Nov. 05, 202113.3813.6112.7213.5313.531,161,200
Nov. 04, 202113.7513.7712.3013.0913.091,309,800
Nov. 03, 202114.0614.7413.5013.7713.77870,500
Nov. 02, 202113.8314.2913.7514.0214.02521,000
Nov. 01, 202113.1713.8613.1313.7513.75480,800
Oct. 29, 202112.9813.2512.6013.1313.13340,700
Oct. 28, 202112.8813.5912.8612.9812.98407,600
Oct. 27, 202112.2713.0512.0412.8812.88434,900
Oct. 26, 202112.1012.1811.8212.0312.03128,700
Oct. 25, 202112.1412.3111.9711.9911.9994,900
Oct. 22, 202112.0012.2911.9112.1812.18223,000
Oct. 21, 202111.9712.1211.8912.0312.03458,800
Oct. 20, 202111.7812.1911.6511.9311.93150,700
Oct. 19, 202111.7112.0011.4811.7511.75322,900
Oct. 18, 202112.1012.1511.5411.7511.75587,100
Oct. 15, 202112.2012.3912.1312.1612.16286,300
Oct. 14, 202111.7812.3211.6912.1612.16435,100
Oct. 13, 202111.9012.0011.4411.8911.89208,200
Oct. 12, 202112.3312.3911.9011.9911.99396,400
Oct. 11, 202112.5912.7512.3312.4312.43158,200
Oct. 08, 202112.7612.9412.4312.7412.7489,300
Oct. 07, 202112.5712.8212.5312.7412.74593,900
Oct. 06, 202113.0113.0412.3512.5712.57270,400
Oct. 05, 202113.4913.5213.0213.1413.14570,300
Oct. 04, 202113.2613.8313.2213.4913.49356,300
Oct. 01, 202113.0613.9713.0613.4613.46568,400
Sep. 30, 202112.3513.1412.2413.0213.02574,800
Sep. 29, 202112.7712.9912.5312.6012.60102,700
Sep. 28, 202112.8112.9312.7612.8312.83115,700
Sep. 27, 202112.9913.3312.8113.0313.03248,000
Sep. 24, 202113.2113.3512.8612.9712.97201,400
Sep. 23, 202113.0213.7413.0213.4113.41132,800
Sep. 22, 202112.9113.2412.7813.0013.00461,000
Sep. 21, 202113.0813.3512.8912.9612.961,020,400
Sep. 20, 202113.3713.4612.8613.0113.011,058,200
Sep. 17, 202113.7913.9913.3713.7013.70647,400
Sep. 16, 202113.2813.9512.9013.6813.68751,700
Sep. 15, 202112.6913.3312.6913.0713.07658,300
Sep. 14, 202112.6513.0112.4412.7512.75274,400
Sep. 13, 202112.3612.6111.9412.4412.44173,700
Sep. 10, 202112.6612.6612.2012.4412.44195,200
Sep. 09, 202112.6713.1512.3612.4312.43243,500
Sep. 08, 202112.2512.9612.2012.4812.48190,200
Sep. 07, 202114.2914.4912.3212.4312.43478,400
Sep. 03, 202112.5014.9312.2814.0614.06829,300
Sep. 02, 202112.3912.5712.1012.4912.491,013,400
Sep. 01, 202112.4912.7712.2012.2312.23886,100
Aug. 31, 202113.0613.3212.1612.4912.49585,900
Aug. 30, 202112.9412.9912.2512.4812.48445,900
Aug. 27, 202112.0114.0011.8712.9212.92449,600
Aug. 26, 202112.4512.5711.6611.9411.94272,700
Aug. 25, 202112.5015.1411.5012.0012.00338,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.