Canada markets closed

SmartRent, Inc. (SMRT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.2600+0.1300 (+4.15%)
At close: 04:00PM EST
3.2600 0.00 (0.00%)
After hours: 04:25PM EST
Time Period:
Dec 02, 2022 - Dec 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 21, 20233.04003.07002.92002.96002.9600761,300
Nov 20, 20232.94003.00502.91002.92002.9200695,700
Nov 17, 20232.86002.93002.74002.93002.9300921,200
Nov 16, 20233.11003.15002.80502.84002.8400907,600
Nov 15, 20233.17003.25003.09003.17003.17001,345,500
Nov 14, 20233.04003.16003.04003.13003.13001,138,000
Nov 13, 20233.00003.08002.87002.93002.9300878,300
Nov 10, 20233.07003.07002.96003.03003.0300936,600
Nov 09, 20233.34003.34003.02003.06003.06001,430,400
Nov 08, 20233.04003.37002.99003.33003.33001,792,300
Nov 07, 20232.55002.98002.50002.95002.95001,778,600
Nov 06, 20232.62002.65502.53502.59002.59001,598,900
Nov 03, 20232.58002.70502.56002.66002.66001,357,700
Nov 02, 20232.41002.51502.40502.50002.50001,013,400
Nov 01, 20232.43002.43002.34502.37002.3700633,900
Oct 31, 20232.37002.46002.34002.41002.4100587,200
Oct 30, 20232.39002.41002.31002.40002.4000591,200
Oct 27, 20232.39002.40002.29002.34002.3400962,600
Oct 26, 20232.42002.44002.35002.36002.3600760,900
Oct 25, 20232.39002.44002.32002.42002.4200963,800
Oct 24, 20232.38002.44002.36002.42002.4200512,300
Oct 23, 20232.43002.46002.33002.37002.3700947,300
Oct 20, 20232.46002.50002.37002.46002.46001,171,400
Oct 19, 20232.49002.54502.44002.44002.44001,000,800
Oct 18, 20232.56002.59002.46002.50002.5000516,200
Oct 17, 20232.60002.67002.52002.60002.60001,179,300
Oct 16, 20232.68002.68002.62002.65002.6500800,600
Oct 13, 20232.64002.68002.57002.61002.6100582,000
Oct 12, 20232.75002.79002.66502.68002.6800856,800
Oct 11, 20232.85002.87502.75002.79002.7900492,200
Oct 10, 20232.66002.81502.61002.80002.8000744,400
Oct 09, 20232.72002.77002.65002.65002.6500747,700
Oct 06, 20232.63002.78002.60002.72002.72001,362,300
Oct 05, 20232.64002.71502.64002.68002.68001,048,900
Oct 04, 20232.57002.66002.51002.66002.66001,173,100
Oct 03, 20232.64002.64502.48002.56002.56001,097,800
Oct 02, 20232.61002.72502.56302.63002.63001,225,300
Sept 29, 20232.59002.68502.57502.61002.61001,159,600
Sept 28, 20232.61002.67002.60002.65002.6500585,800
Sept 27, 20232.63002.66002.60202.62002.6200569,200
Sept 26, 20232.61002.70002.60302.61002.6100652,800
Sept 25, 20232.66002.73002.63002.65002.6500539,400
Sept 22, 20232.76002.81002.65002.66002.66001,103,800
Sept 21, 20232.79002.84002.75002.75002.7500960,100
Sept 20, 20232.85002.96002.83002.83002.83001,096,000
Sept 19, 20232.83002.87002.74002.83002.8300933,200
Sept 18, 20232.88002.97002.82002.83002.83001,251,500
Sept 15, 20232.80002.95002.79002.91002.91005,787,300
Sept 14, 20232.79002.85002.77002.80002.80001,208,000
Sept 13, 20232.76002.84002.68002.77002.77002,363,200
Sept 12, 20232.79002.85002.73502.77002.77001,669,600
Sept 11, 20233.03003.03002.78002.80002.80003,250,800
Sept 08, 20233.11003.16002.70003.07003.07005,753,900
Sept 07, 20233.11003.18003.07003.08003.08001,795,700
Sept 06, 20233.53003.57003.19003.21003.21001,338,200
Sept 05, 20233.33003.50003.33003.50003.50001,219,800
Sept 01, 20233.42003.48503.31003.32003.3200752,900
Aug 31, 20233.37003.41003.32003.40003.4000820,200
Aug 30, 20233.29003.43003.29003.36003.3600429,800
Aug 29, 20233.20003.35003.13003.32003.3200511,600
Aug 28, 20233.33003.43003.20003.21003.2100588,800
Aug 25, 20233.36003.39003.26003.29003.29001,127,500
Aug 24, 20233.56003.64003.34003.38003.3800661,000
Aug 23, 20233.42003.58003.39003.55003.5500558,800
Aug 22, 20233.40003.49003.36003.42003.4200660,800
Aug 21, 20233.44003.53003.34503.36003.3600688,400
Aug 18, 20233.30003.47003.26003.44003.4400835,300
Aug 17, 20233.60003.62003.36003.39003.39001,029,400
Aug 16, 20233.39003.52003.34503.36003.36001,026,400
Aug 15, 20233.40003.48003.39003.41003.4100622,400
Aug 14, 20233.39503.46003.33003.45003.45001,062,300
Aug 11, 20233.30003.42003.26003.39003.39001,252,400
Aug 10, 20233.32003.45003.20003.37003.37001,070,600
Aug 09, 20233.56003.56003.25003.32003.32002,115,000
Aug 08, 20233.72003.79003.38003.62003.62002,134,300
Aug 07, 20233.84003.84003.73003.80003.80001,004,100
Aug 04, 20233.85003.88003.66003.84003.8400943,400
Aug 03, 20233.85003.87003.81003.81003.8100757,200
Aug 02, 20233.88003.90003.78003.88003.8800460,600
Aug 01, 20233.97004.00003.87103.94003.9400549,100
Jul 31, 20233.99004.00503.92503.98003.98001,070,700
Jul 28, 20233.89003.96603.86503.94003.9400763,400
Jul 27, 20233.91003.93003.81003.83003.8300731,600
Jul 26, 20233.86003.89003.82003.86003.8600654,900
Jul 25, 20233.80003.91003.73003.85003.8500760,300
Jul 24, 20233.91003.95003.78503.85003.8500948,500
Jul 21, 20233.83003.90003.73503.87003.87001,152,100
Jul 20, 20233.76003.84003.71003.80003.8000840,500
Jul 19, 20233.90004.00003.73003.80003.80001,410,700
Jul 18, 20234.00004.00003.83003.86003.86001,215,000
Jul 17, 20233.87004.01003.80003.97003.9700998,600
Jul 14, 20233.94004.12003.70003.86003.86003,239,500
Jul 13, 20233.91003.98003.79503.94003.94001,301,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...