Canada markets open in 7 hours 14 minutes

SmartRent, Inc. (SMRT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.07+0.11 (+2.22%)
At close: 04:00PM EDT
5.25 +0.18 (+3.55%)
After hours: 05:45PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20224.965.224.965.075.071,291,100
May 17, 20224.865.004.694.964.961,575,100
May 16, 20224.684.914.574.754.75946,700
May 13, 20224.204.774.184.714.712,564,600
May 12, 20224.154.203.624.114.112,809,400
May 11, 20223.784.013.553.643.642,089,600
May 10, 20224.074.133.693.943.941,676,400
May 09, 20224.264.283.913.973.97968,800
May 06, 20224.384.514.244.364.36645,900
May 05, 20224.824.824.284.434.43680,300
May 04, 20224.694.914.494.874.87530,900
May 03, 20224.834.854.634.734.73908,100
May 02, 20224.824.834.584.834.83696,500
Apr 29, 20225.005.244.824.864.86611,100
Apr 28, 20225.075.204.865.035.031,058,600
Apr 27, 20225.085.264.995.025.02922,800
Apr 26, 20224.855.134.745.085.08858,000
Apr 25, 20224.694.964.614.924.92954,800
Apr 22, 20224.644.804.624.764.76649,700
Apr 21, 20225.295.344.654.694.69717,300
Apr 20, 20225.235.335.075.205.201,466,900
Apr 19, 20225.005.264.865.205.20835,500
Apr 18, 20225.025.164.854.974.97495,600
Apr 14, 20225.055.134.945.085.08895,100
Apr 13, 20224.805.054.675.045.04687,800
Apr 12, 20224.905.124.754.804.801,188,700
Apr 11, 20224.774.894.594.824.82804,100
Apr 08, 20224.795.014.514.874.871,055,500
Apr 07, 20224.804.914.644.834.83795,800
Apr 06, 20224.694.824.574.804.801,227,800
Apr 05, 20225.355.354.684.814.812,693,200
Apr 04, 20225.165.595.165.405.401,013,900
Apr 01, 20225.105.244.945.185.181,172,700
Mar 31, 20225.535.625.015.065.06782,300
Mar 30, 20225.845.855.505.515.511,455,800
Mar 29, 20225.786.105.755.935.931,929,300
Mar 28, 20225.505.805.495.795.791,291,600
Mar 25, 20225.505.995.495.515.513,280,300
Mar 24, 20226.406.446.116.306.30836,900
Mar 23, 20226.866.966.416.436.43582,600
Mar 22, 20227.187.226.786.976.972,137,500
Mar 21, 20226.947.476.897.197.192,079,800
Mar 18, 20226.557.116.437.017.012,419,700
Mar 17, 20226.256.736.156.646.641,976,600
Mar 16, 20226.336.486.216.376.371,630,600
Mar 15, 20226.016.276.006.236.23699,700
Mar 14, 20226.226.455.936.016.011,223,700
Mar 11, 20226.356.596.156.206.20890,400
Mar 10, 20226.286.516.216.336.33628,000
Mar 09, 20225.926.525.926.456.451,009,100
Mar 08, 20225.866.005.775.795.791,851,500
Mar 07, 20225.806.115.795.875.871,921,200
Mar 04, 20226.056.075.545.805.80845,000
Mar 03, 20226.376.405.906.126.12652,400
Mar 02, 20226.416.496.056.366.36677,300
Mar 01, 20226.416.706.356.406.40931,500
Feb 28, 20226.346.576.326.456.451,321,900
Feb 25, 20226.807.016.376.426.421,923,700
Feb 24, 20226.256.846.206.806.803,036,000
Feb 23, 20226.967.056.556.596.59900,900
Feb 22, 20227.277.366.756.876.871,325,000
Feb 18, 20228.188.237.407.467.46992,300
Feb 17, 20228.418.808.118.188.18727,900
Feb 16, 20228.949.078.408.528.52803,000
Feb 15, 20228.889.008.738.958.95327,400
Feb 14, 20228.819.128.678.718.71348,700
Feb 11, 20229.119.178.558.688.68531,900
Feb 10, 20228.729.718.729.209.201,463,300
Feb 09, 20228.579.058.539.009.00723,500
Feb 08, 20228.098.448.048.438.43599,600
Feb 07, 20228.008.317.838.058.05323,200
Feb 04, 20227.607.957.527.947.94343,900
Feb 03, 20227.477.807.477.677.67605,500
Feb 02, 20227.977.987.637.767.76414,500
Feb 01, 20227.747.997.547.867.86539,200
Jan 31, 20226.967.686.597.687.68653,600
Jan 28, 20226.966.996.536.996.99967,500
Jan 27, 20227.467.676.816.926.921,351,000
Jan 26, 20227.177.687.097.427.42998,200
Jan 25, 20226.777.166.777.017.01669,000
Jan 24, 20226.867.026.607.017.011,123,000
Jan 21, 20227.727.837.057.117.111,144,300
Jan 20, 20227.598.017.547.587.58755,000
Jan 19, 20227.587.727.157.487.48643,000
Jan 18, 20227.657.747.137.507.501,075,100
Jan 14, 20227.808.127.757.897.891,131,400
Jan 13, 20228.258.347.697.957.95805,600
Jan 12, 20228.208.788.148.198.191,082,900
Jan 11, 20227.378.247.308.138.131,324,900
Jan 10, 20227.527.567.117.257.25821,000
Jan 07, 20228.218.257.497.667.662,521,800
Jan 06, 20228.088.277.388.198.192,179,400
Jan 05, 20229.179.208.148.158.151,111,500
Jan 04, 20229.569.608.939.169.16738,800
Jan 03, 20229.709.839.449.589.58390,000
Dec 31, 20219.789.969.629.689.68207,900
Dec 30, 20219.5310.089.529.859.85414,000
Dec 29, 20219.559.769.229.579.57518,700
Dec 28, 202110.0910.119.529.559.55508,100
Dec 27, 202110.0910.609.9510.2010.20262,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...