Canada markets closed

SmartRent, Inc. (SMRT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.2700-0.0800 (-3.40%)
At close: 04:00PM EDT
2.2600 -0.01 (-0.44%)
After hours: 07:58PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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, 20222.43002.44502.30002.33002.33001,171,000
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, 20222.80002.81002.71502.73002.73003,754,400
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
Jul 13, 20224.50004.80004.42004.80004.8000420,500
Jul 12, 20224.62004.71004.47504.60004.6000470,800
Jul 11, 20224.81004.94004.59004.61004.6100535,400
Jul 08, 20224.84004.96004.70004.91004.9100779,400
Jul 07, 20224.75004.92004.74004.91004.9100925,600
Jul 06, 20224.71004.82004.49004.74004.7400984,300
Jul 05, 20224.21004.66504.07004.64004.64001,848,000
Jul 01, 20224.49004.49004.11004.32004.32001,167,400
Jun 30, 20224.34004.53004.18004.52004.52002,722,100
Jun 29, 20224.51004.59004.19004.38004.38001,989,400
Jun 28, 20224.67004.84004.55004.56004.56002,126,100
Jun 27, 20225.12005.19004.63004.71004.71001,535,100
Jun 24, 20225.14005.47004.90005.14005.140014,313,500
Jun 23, 20224.88005.07004.77005.06005.06001,853,700
Jun 22, 20225.22005.48004.86004.90004.90001,444,700
Jun 21, 20225.47005.70505.27005.33005.33001,792,100
Jun 17, 20224.90005.49504.79005.42005.42003,603,100
Jun 16, 20225.00005.10004.73004.82004.82001,403,100
Jun 15, 20225.00005.27004.93005.19005.19001,198,400
Jun 14, 20224.89004.96004.70004.93004.93001,112,200
Jun 13, 20224.99005.10004.85004.86004.86001,378,500
Jun 10, 20225.20005.36004.94005.16005.1600864,400
Jun 09, 20225.66005.91005.34505.36005.36001,067,000
Jun 08, 20225.80005.99505.60005.76005.7600772,400
Jun 07, 20226.13006.17005.36505.89005.89001,756,100
Jun 06, 20226.12006.59006.03006.26006.26002,045,000
Jun 03, 20225.91006.13005.83505.95005.9500737,700
Jun 02, 20225.83006.09005.83006.03006.03001,130,200
Jun 01, 20225.97006.26005.71005.81005.81001,508,200
May 31, 20226.19006.25805.77006.01006.01002,919,600
May 27, 20225.98006.25005.98006.21006.21001,633,900
May 26, 20225.60005.97005.60005.95005.95001,334,500
May 25, 20225.47005.66005.42005.65005.6500970,500
May 24, 20225.49005.60005.33505.42005.4200941,700
May 23, 20225.17005.53005.11005.53005.5300967,000
May 20, 20225.27005.43005.06005.21005.21001,169,100
May 19, 20225.03005.37004.98005.22005.22001,322,600
May 18, 20224.96005.22004.96005.07005.07001,291,100
May 17, 20224.86005.00004.69004.96004.96001,575,100
May 16, 20224.68004.91004.57004.75004.7500946,700
May 13, 20224.20004.77004.18004.71004.71002,564,600
May 12, 20224.15004.20003.62004.11004.11002,809,400
May 11, 20223.78004.01003.55003.64003.64002,089,600
May 10, 20224.07004.13003.69003.94003.94001,676,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...