Advertisement
U.S. Markets closed

SmartRent, Inc. (SMRT)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
1.7400-0.0100 (-0.57%)
At close: 04:00PM EDT
1.6800 -0.06 (-3.45%)
After hours: 04:09PM EDT
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20241.74001.77001.71001.74001.7400519,500
Oct 18, 20241.73001.76501.72501.75001.7500496,600
Oct 17, 20241.74001.75501.70501.73001.7300826,300
Oct 16, 20241.72001.75001.71001.74001.7400911,100
Oct 15, 20241.67001.75001.66001.70001.70001,444,700
Oct 14, 20241.70001.71001.65501.66001.66001,926,000
Oct 11, 20241.60001.70501.59001.68001.6800981,700
Oct 10, 20241.64001.67001.60001.63001.6300592,400
Oct 09, 20241.66001.70501.65001.66001.6600878,100
Oct 08, 20241.67001.70501.65001.66001.6600517,300
Oct 07, 20241.67001.70001.62501.65001.6500669,000
Oct 04, 20241.63001.72001.63001.70001.70001,007,900
Oct 03, 20241.66001.67501.58001.60001.60001,410,500
Oct 02, 20241.63001.70001.63001.67001.6700595,500
Oct 01, 20241.72001.74001.62001.64001.64001,455,000
Sep 30, 20241.78001.81001.71001.73001.73001,281,900
Sep 27, 20241.72001.78501.72001.77001.77001,523,400
Sep 26, 20241.71001.75501.69101.71001.71001,165,900
Sep 25, 20241.73001.75301.67001.68001.68001,310,800
Sep 24, 20241.74001.76001.69001.71001.71001,997,900
Sep 23, 20241.78001.78001.72001.72001.72001,844,600
Sep 20, 20241.75001.81001.74001.75001.75003,334,100
Sep 19, 20241.76001.83001.76001.77001.77002,751,400
Sep 18, 20241.75001.81501.73001.74001.74002,754,800
Sep 17, 20241.84001.84001.75001.76001.76001,623,700
Sep 16, 20241.83001.86001.75001.80001.80001,257,000
Sep 13, 20241.78001.91001.74001.83001.83004,787,700
Sep 12, 20241.69001.77501.63001.75001.75002,488,900
Sep 11, 20241.62001.71001.57001.68001.68002,218,100
Sep 10, 20241.61001.71001.61001.66001.66002,513,200
Sep 09, 20241.65001.70001.58001.62001.62004,162,100
Sep 06, 20241.68001.70001.59001.61001.61001,771,600
Sep 05, 20241.67001.71001.65001.68001.68002,208,600
Sep 04, 20241.71001.75001.66001.67001.67002,109,100
Sep 03, 20241.71001.72501.65001.68001.68001,569,900
Aug 30, 20241.72001.73001.65001.70001.7000963,500
Aug 29, 20241.69001.77001.69001.70001.70001,319,800
Aug 28, 20241.69001.78001.68001.69001.69001,480,700
Aug 27, 20241.71001.77001.69001.72001.72001,927,800
Aug 26, 20241.69001.74501.64001.71001.71001,545,800
Aug 23, 20241.66001.72001.66001.69001.6900923,500
Aug 22, 20241.71001.74001.64001.67001.67001,427,600
Aug 21, 20241.69001.73001.67501.72001.72001,616,000
Aug 20, 20241.67001.72001.60501.67001.67001,582,500
Aug 19, 20241.54001.70001.53001.67001.67001,958,600
Aug 16, 20241.60001.61001.52001.56001.56001,288,700
Aug 15, 20241.43001.64501.42001.59001.59002,224,900
Aug 14, 20241.52001.52001.42001.44001.44001,857,800
Aug 13, 20241.37001.54001.37001.53001.53001,817,800
Aug 12, 20241.43001.46001.35001.38001.38002,805,200
Aug 09, 20241.53001.55001.39001.42001.42002,939,100
Aug 08, 20241.52001.57501.48501.52001.52001,856,600
Aug 07, 20241.49001.67001.49001.56001.56002,108,000
Aug 06, 20241.64001.68501.63001.65001.65001,245,300
Aug 05, 20241.60001.66001.56001.64001.64001,985,100
Aug 02, 20241.69001.77001.65001.71001.71001,964,900
Aug 01, 20241.85001.87001.75001.77001.77003,060,100
Jul 31, 20241.87001.92501.82001.84001.84004,159,000
Jul 30, 20241.85002.02501.80001.93001.93007,350,400
Jul 29, 20242.47002.48502.37502.40002.4000376,600
Jul 26, 20242.48002.50002.42502.48002.4800574,200
Jul 25, 20242.41002.51002.37002.43002.4300770,900
Jul 24, 20242.43002.48502.38002.39002.3900591,900
Jul 23, 20242.39002.48002.39002.45002.4500595,000
Jul 22, 20242.37002.43002.35002.42002.4200594,900
Jul 19, 20242.40002.40002.33002.35002.3500526,000
Jul 18, 20242.41002.48002.36502.39002.3900597,200
Jul 17, 20242.50002.55002.39002.43002.4300785,700
Jul 16, 20242.48002.56002.46502.54002.5400956,900
Jul 15, 20242.40002.49002.37502.44002.4400944,700
Jul 12, 20242.33002.41002.32002.40002.4000803,500
Jul 11, 20242.22002.28502.13002.27002.27001,898,500
Jul 10, 20242.37002.37002.12002.15002.15001,821,400
Jul 09, 20242.33002.38002.31002.35002.3500689,600
Jul 08, 20242.36002.41502.33002.34002.34001,067,500
Jul 05, 20242.37002.40502.35002.35002.3500750,000
Jul 03, 20242.37002.44002.36002.37002.3700698,900
Jul 02, 20242.36002.40002.34002.37002.3700596,700
Jul 01, 20242.38002.40502.34002.36002.3600849,100
Jun 28, 20242.40002.40002.32002.39002.39002,550,100
Jun 27, 20242.38002.40002.34002.38002.3800399,200
Jun 26, 20242.32002.37002.30002.36002.3600630,600
Jun 25, 20242.37002.38002.31002.34002.34001,380,200
Jun 24, 20242.31002.40002.30002.36002.36001,498,300
Jun 21, 20242.36002.36002.22002.35002.35004,230,200
Jun 20, 20242.39002.40502.32002.35002.35001,838,500
Jun 18, 20242.39002.41002.36002.40002.40001,451,500
Jun 17, 20242.38002.42002.37002.41002.4100627,300
Jun 14, 20242.36002.41002.33502.40002.40001,048,200
Jun 13, 20242.41002.44002.36002.39002.3900844,600
Jun 12, 20242.53002.55002.39002.39002.39001,258,600
Jun 11, 20242.41002.45002.35002.44002.4400643,800
Jun 10, 20242.31002.44002.30002.43002.4300866,500
Jun 07, 20242.39002.42502.34002.35002.3500626,500
Jun 06, 20242.35002.47002.35002.44002.4400971,900
Jun 05, 20242.27002.40002.21002.36002.36002,233,900
Jun 04, 20242.33002.35002.26002.26002.26001,345,600
Jun 03, 20242.40002.43002.28002.35002.35002,708,400
May 31, 20242.42002.42502.33002.36002.36001,893,300
May 30, 20242.47002.49002.39002.40002.40001,219,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...