NYSE - Delayed Quote USD StockStory Top Pick

SmartRent, Inc. (SMRT)

Compare
1.7400 -0.0100 (-0.57%)
At close: 4:00 PM EDT
1.6800 -0.06 (-3.45%)
After hours: 4:09 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 1.7400 1.7650 1.7100 1.7400 1.7400 519,497
Oct 18, 2024 1.7300 1.7650 1.7250 1.7500 1.7500 496,600
Oct 17, 2024 1.7400 1.7550 1.7050 1.7300 1.7300 826,300
Oct 16, 2024 1.7200 1.7500 1.7100 1.7400 1.7400 911,100
Oct 15, 2024 1.6700 1.7500 1.6600 1.7000 1.7000 1,444,700
Oct 14, 2024 1.7000 1.7100 1.6550 1.6600 1.6600 1,926,000
Oct 11, 2024 1.6000 1.7050 1.5900 1.6800 1.6800 981,700
Oct 10, 2024 1.6400 1.6700 1.6000 1.6300 1.6300 592,400
Oct 9, 2024 1.6600 1.7050 1.6500 1.6600 1.6600 878,100
Oct 8, 2024 1.6700 1.7050 1.6500 1.6600 1.6600 517,300
Oct 7, 2024 1.6700 1.7000 1.6250 1.6500 1.6500 669,000
Oct 4, 2024 1.6300 1.7200 1.6300 1.7000 1.7000 1,007,900
Oct 3, 2024 1.6600 1.6750 1.5800 1.6000 1.6000 1,410,500
Oct 2, 2024 1.6300 1.7000 1.6300 1.6700 1.6700 595,500
Oct 1, 2024 1.7200 1.7400 1.6200 1.6400 1.6400 1,455,000
Sep 30, 2024 1.7800 1.8100 1.7100 1.7300 1.7300 1,281,900
Sep 27, 2024 1.7200 1.7850 1.7200 1.7700 1.7700 1,523,400
Sep 26, 2024 1.7100 1.7550 1.6910 1.7100 1.7100 1,165,900
Sep 25, 2024 1.7300 1.7530 1.6700 1.6800 1.6800 1,310,800
Sep 24, 2024 1.7400 1.7600 1.6900 1.7100 1.7100 1,997,900
Sep 23, 2024 1.7800 1.7800 1.7200 1.7200 1.7200 1,844,600
Sep 20, 2024 1.7500 1.8100 1.7400 1.7500 1.7500 3,334,100
Sep 19, 2024 1.7600 1.8300 1.7600 1.7700 1.7700 2,751,400
Sep 18, 2024 1.7500 1.8150 1.7300 1.7400 1.7400 2,754,800
Sep 17, 2024 1.8400 1.8400 1.7500 1.7600 1.7600 1,623,700
Sep 16, 2024 1.8300 1.8600 1.7500 1.8000 1.8000 1,257,000
Sep 13, 2024 1.7800 1.9100 1.7400 1.8300 1.8300 4,787,700
Sep 12, 2024 1.6900 1.7750 1.6300 1.7500 1.7500 2,488,900
Sep 11, 2024 1.6200 1.7100 1.5700 1.6800 1.6800 2,218,100
Sep 10, 2024 1.6100 1.7100 1.6100 1.6600 1.6600 2,513,200
Sep 9, 2024 1.6500 1.7000 1.5800 1.6200 1.6200 4,162,100
Sep 6, 2024 1.6800 1.7000 1.5900 1.6100 1.6100 1,771,600
Sep 5, 2024 1.6700 1.7100 1.6500 1.6800 1.6800 2,208,600
Sep 4, 2024 1.7100 1.7500 1.6600 1.6700 1.6700 2,109,100
Sep 3, 2024 1.7100 1.7250 1.6500 1.6800 1.6800 1,569,900
Aug 30, 2024 1.7200 1.7300 1.6500 1.7000 1.7000 963,500
Aug 29, 2024 1.6900 1.7700 1.6900 1.7000 1.7000 1,319,800
Aug 28, 2024 1.6900 1.7800 1.6800 1.6900 1.6900 1,480,700
Aug 27, 2024 1.7100 1.7700 1.6900 1.7200 1.7200 1,927,800
Aug 26, 2024 1.6900 1.7450 1.6400 1.7100 1.7100 1,545,800
Aug 23, 2024 1.6600 1.7200 1.6600 1.6900 1.6900 923,500
Aug 22, 2024 1.7100 1.7400 1.6400 1.6700 1.6700 1,427,600
Aug 21, 2024 1.6900 1.7300 1.6750 1.7200 1.7200 1,616,000
Aug 20, 2024 1.6700 1.7200 1.6050 1.6700 1.6700 1,582,500
Aug 19, 2024 1.5400 1.7000 1.5300 1.6700 1.6700 1,958,600
Aug 16, 2024 1.6000 1.6100 1.5200 1.5600 1.5600 1,288,700
Aug 15, 2024 1.4300 1.6450 1.4200 1.5900 1.5900 2,224,900
Aug 14, 2024 1.5200 1.5200 1.4200 1.4400 1.4400 1,857,800
Aug 13, 2024 1.3700 1.5400 1.3700 1.5300 1.5300 1,817,800
Aug 12, 2024 1.4300 1.4600 1.3500 1.3800 1.3800 2,805,200
Aug 9, 2024 1.5300 1.5500 1.3900 1.4200 1.4200 2,939,100
Aug 8, 2024 1.5200 1.5750 1.4850 1.5200 1.5200 1,856,600
Aug 7, 2024 1.4900 1.6700 1.4900 1.5600 1.5600 2,108,000
Aug 6, 2024 1.6400 1.6850 1.6300 1.6500 1.6500 1,245,300
Aug 5, 2024 1.6000 1.6600 1.5600 1.6400 1.6400 1,985,100
Aug 2, 2024 1.6900 1.7700 1.6500 1.7100 1.7100 1,964,900
Aug 1, 2024 1.8500 1.8700 1.7500 1.7700 1.7700 3,060,100
Jul 31, 2024 1.8700 1.9250 1.8200 1.8400 1.8400 4,159,000
Jul 30, 2024 1.8500 2.0250 1.8000 1.9300 1.9300 7,350,400
Jul 29, 2024 2.4700 2.4850 2.3750 2.4000 2.4000 376,600
Jul 26, 2024 2.4800 2.5000 2.4250 2.4800 2.4800 574,200
Jul 25, 2024 2.4100 2.5100 2.3700 2.4300 2.4300 770,900
Jul 24, 2024 2.4300 2.4850 2.3800 2.3900 2.3900 591,900
Jul 23, 2024 2.3900 2.4800 2.3900 2.4500 2.4500 595,000
Jul 22, 2024 2.3700 2.4300 2.3500 2.4200 2.4200 594,900
Jul 19, 2024 2.4000 2.4000 2.3300 2.3500 2.3500 526,000
Jul 18, 2024 2.4100 2.4800 2.3650 2.3900 2.3900 597,200
Jul 17, 2024 2.5000 2.5500 2.3900 2.4300 2.4300 785,700
Jul 16, 2024 2.4800 2.5600 2.4650 2.5400 2.5400 956,900
Jul 15, 2024 2.4000 2.4900 2.3750 2.4400 2.4400 944,700
Jul 12, 2024 2.3300 2.4100 2.3200 2.4000 2.4000 803,500
Jul 11, 2024 2.2200 2.2850 2.1300 2.2700 2.2700 1,898,500
Jul 10, 2024 2.3700 2.3700 2.1200 2.1500 2.1500 1,821,400
Jul 9, 2024 2.3300 2.3800 2.3100 2.3500 2.3500 689,600
Jul 8, 2024 2.3600 2.4150 2.3300 2.3400 2.3400 1,067,500
Jul 5, 2024 2.3700 2.4050 2.3500 2.3500 2.3500 750,000
Jul 3, 2024 2.3700 2.4400 2.3600 2.3700 2.3700 698,900
Jul 2, 2024 2.3600 2.4000 2.3400 2.3700 2.3700 596,700
Jul 1, 2024 2.3800 2.4050 2.3400 2.3600 2.3600 849,100
Jun 28, 2024 2.4000 2.4000 2.3200 2.3900 2.3900 2,550,100
Jun 27, 2024 2.3800 2.4000 2.3400 2.3800 2.3800 399,200
Jun 26, 2024 2.3200 2.3700 2.3000 2.3600 2.3600 630,600
Jun 25, 2024 2.3700 2.3800 2.3100 2.3400 2.3400 1,380,200
Jun 24, 2024 2.3100 2.4000 2.3000 2.3600 2.3600 1,498,300
Jun 21, 2024 2.3600 2.3600 2.2200 2.3500 2.3500 4,230,200
Jun 20, 2024 2.3900 2.4050 2.3200 2.3500 2.3500 1,838,500
Jun 18, 2024 2.3900 2.4100 2.3600 2.4000 2.4000 1,451,500
Jun 17, 2024 2.3800 2.4200 2.3700 2.4100 2.4100 627,300
Jun 14, 2024 2.3600 2.4100 2.3350 2.4000 2.4000 1,048,200
Jun 13, 2024 2.4100 2.4400 2.3600 2.3900 2.3900 844,600
Jun 12, 2024 2.5300 2.5500 2.3900 2.3900 2.3900 1,258,600
Jun 11, 2024 2.4100 2.4500 2.3500 2.4400 2.4400 643,800
Jun 10, 2024 2.3100 2.4400 2.3000 2.4300 2.4300 866,500
Jun 7, 2024 2.3900 2.4250 2.3400 2.3500 2.3500 626,500
Jun 6, 2024 2.3500 2.4700 2.3500 2.4400 2.4400 971,900
Jun 5, 2024 2.2700 2.4000 2.2100 2.3600 2.3600 2,233,900
Jun 4, 2024 2.3300 2.3500 2.2600 2.2600 2.2600 1,345,600
Jun 3, 2024 2.4000 2.4300 2.2800 2.3500 2.3500 2,708,400
May 31, 2024 2.4200 2.4250 2.3300 2.3600 2.3600 1,893,300
May 30, 2024 2.4700 2.4900 2.3900 2.4000 2.4000 1,219,800
May 29, 2024 2.5100 2.5500 2.4400 2.4500 2.4500 858,400
May 28, 2024 2.6000 2.6100 2.5500 2.5700 2.5700 923,100
May 24, 2024 2.5700 2.6100 2.5400 2.5600 2.5600 1,222,400
May 23, 2024 2.5900 2.7000 2.5300 2.5700 2.5700 1,230,600
May 22, 2024 2.5400 2.6000 2.5200 2.5900 2.5900 1,055,500
May 21, 2024 2.5700 2.5900 2.5300 2.5500 2.5500 791,700
May 20, 2024 2.6200 2.6400 2.5600 2.5900 2.5900 599,400
May 17, 2024 2.7500 2.7700 2.6000 2.6400 2.6400 1,348,600
May 16, 2024 2.7500 2.8100 2.6750 2.7200 2.7200 1,594,300
May 15, 2024 2.8800 2.8800 2.6650 2.7800 2.7800 3,164,100
May 14, 2024 2.6400 2.9800 2.6100 2.8300 2.8300 6,145,700
May 13, 2024 2.4300 2.4900 2.4000 2.4000 2.4000 2,129,400
May 10, 2024 2.3800 2.4000 2.3000 2.4000 2.4000 1,639,200
May 9, 2024 2.3000 2.4000 2.2900 2.3900 2.3900 1,427,400
May 8, 2024 2.3500 2.4200 2.2000 2.3100 2.3100 1,222,800
May 7, 2024 2.4600 2.5100 2.4200 2.4600 2.4600 935,800
May 6, 2024 2.4600 2.5200 2.4400 2.4500 2.4500 802,100
May 3, 2024 2.4500 2.5000 2.4200 2.4500 2.4500 1,027,400
May 2, 2024 2.3800 2.4500 2.3600 2.4400 2.4400 647,500
May 1, 2024 2.3300 2.4000 2.3000 2.3400 2.3400 908,600
Apr 30, 2024 2.3700 2.4100 2.3200 2.3200 2.3200 859,600
Apr 29, 2024 2.3800 2.4250 2.3700 2.4000 2.4000 525,300
Apr 26, 2024 2.3400 2.4000 2.3200 2.3600 2.3600 451,700
Apr 25, 2024 2.3300 2.3500 2.2900 2.3200 2.3200 559,600
Apr 24, 2024 2.3200 2.3700 2.3000 2.3700 2.3700 1,149,800
Apr 23, 2024 2.2700 2.3800 2.2700 2.3200 2.3200 653,400
Apr 22, 2024 2.3100 2.3300 2.2450 2.2900 2.2900 815,800
Apr 19, 2024 2.3500 2.3600 2.2700 2.2900 2.2900 1,455,200
Apr 18, 2024 2.4600 2.5800 2.3500 2.3600 2.3600 1,340,900
Apr 17, 2024 2.5400 2.5500 2.4000 2.4600 2.4600 1,787,900
Apr 16, 2024 2.4200 2.5250 2.3900 2.5100 2.5100 1,429,200
Apr 15, 2024 2.4400 2.5000 2.4200 2.4700 2.4700 1,235,500
Apr 12, 2024 2.4600 2.4750 2.4100 2.4400 2.4400 1,256,600
Apr 11, 2024 2.5300 2.5500 2.4300 2.5000 2.5000 874,900
Apr 10, 2024 2.5700 2.5900 2.4500 2.5200 2.5200 2,172,300
Apr 9, 2024 2.6000 2.6300 2.5800 2.6200 2.6200 836,400
Apr 8, 2024 2.5800 2.6200 2.5600 2.6000 2.6000 840,000
Apr 5, 2024 2.5600 2.6000 2.5320 2.5600 2.5600 1,124,800
Apr 4, 2024 2.6500 2.6900 2.5600 2.5600 2.5600 1,549,800
Apr 3, 2024 2.5900 2.6450 2.5500 2.6000 2.6000 3,143,500
Apr 2, 2024 2.5900 2.6700 2.5500 2.6100 2.6100 1,456,600
Apr 1, 2024 2.6700 2.6800 2.5800 2.6500 2.6500 1,442,600
Mar 28, 2024 2.7300 2.7800 2.6400 2.6800 2.6800 5,544,800
Mar 27, 2024 2.6200 2.7300 2.5800 2.7200 2.7200 1,267,200
Mar 26, 2024 2.6800 2.7000 2.6000 2.6100 2.6100 891,500
Mar 25, 2024 2.7400 2.7800 2.5800 2.6600 2.6600 1,618,400
Mar 22, 2024 2.6700 2.7600 2.6300 2.7500 2.7500 2,971,100
Mar 21, 2024 2.6900 2.7200 2.6500 2.6800 2.6800 2,600,600
Mar 20, 2024 2.6700 2.7200 2.6200 2.6800 2.6800 1,378,800
Mar 19, 2024 2.7000 2.7800 2.6500 2.7000 2.7000 1,923,100
Mar 18, 2024 2.7000 2.7650 2.6500 2.7000 2.7000 1,848,200
Mar 15, 2024 2.6600 2.7500 2.6600 2.7000 2.7000 2,315,200
Mar 14, 2024 2.7100 2.8150 2.6500 2.6900 2.6900 1,607,300
Mar 13, 2024 2.7500 2.8000 2.7000 2.7400 2.7400 989,700
Mar 12, 2024 2.7200 2.8400 2.6750 2.7800 2.7800 1,060,200
Mar 11, 2024 2.7000 2.8100 2.6500 2.7100 2.7100 1,243,900
Mar 8, 2024 2.7900 2.9000 2.6900 2.7100 2.7100 1,446,900
Mar 7, 2024 2.7600 2.8600 2.7400 2.7600 2.7600 1,478,500
Mar 6, 2024 2.7600 2.8300 2.6000 2.7100 2.7100 1,488,400
Mar 5, 2024 2.6300 2.8200 2.5100 2.7600 2.7600 4,120,800
Mar 4, 2024 2.9000 2.9600 2.7600 2.8900 2.8900 1,871,000
Mar 1, 2024 2.9100 2.9700 2.8000 2.9000 2.9000 1,115,000
Feb 29, 2024 2.9550 3.0500 2.8500 2.9000 2.9000 1,465,500
Feb 28, 2024 2.8800 2.9800 2.8500 2.9100 2.9100 721,900
Feb 27, 2024 3.0000 3.0500 2.9200 2.9300 2.9300 1,050,700
Feb 26, 2024 2.8500 2.9800 2.8400 2.9800 2.9800 753,100
Feb 23, 2024 2.9200 2.9400 2.8400 2.8500 2.8500 495,900
Feb 22, 2024 2.8800 2.9700 2.8500 2.9300 2.9300 629,800
Feb 21, 2024 2.8600 2.9650 2.8050 2.8900 2.8900 827,500
Feb 20, 2024 2.8600 2.9400 2.8300 2.9000 2.9000 610,500
Feb 16, 2024 2.9700 2.9800 2.8500 2.8600 2.8600 681,600
Feb 15, 2024 2.9300 3.0100 2.9200 3.0000 3.0000 764,500
Feb 14, 2024 2.8900 2.9200 2.8100 2.8900 2.8900 1,307,500
Feb 13, 2024 2.9100 2.9400 2.7700 2.8400 2.8400 1,635,700
Feb 12, 2024 3.0300 3.1100 3.0000 3.0300 3.0300 2,093,500
Feb 9, 2024 3.0300 3.1150 2.9700 3.0200 3.0200 1,279,400
Feb 8, 2024 3.0000 3.0900 2.9750 3.0200 3.0200 959,900
Feb 7, 2024 3.0300 3.0300 2.9500 2.9900 2.9900 735,200
Feb 6, 2024 2.9500 3.0600 2.9450 3.0300 3.0300 612,700
Feb 5, 2024 2.9600 3.0400 2.9400 2.9600 2.9600 695,900
Feb 2, 2024 2.9700 3.0400 2.8700 3.0100 3.0100 816,900
Feb 1, 2024 2.9900 3.0750 2.9550 3.0100 3.0100 834,200
Jan 31, 2024 3.0200 3.1000 2.9400 2.9500 2.9500 1,023,900
Jan 30, 2024 3.1500 3.1700 3.0000 3.0200 3.0200 504,100
Jan 29, 2024 2.9900 3.1600 2.9410 3.1500 3.1500 1,214,600
Jan 26, 2024 3.0800 3.0900 2.9750 3.0000 3.0000 751,500
Jan 25, 2024 3.1300 3.1400 3.0200 3.0300 3.0300 680,000
Jan 24, 2024 3.4000 3.4000 3.0500 3.0600 3.0600 1,091,800
Jan 23, 2024 3.4000 3.4700 3.3200 3.3600 3.3600 974,000
Jan 22, 2024 3.3400 3.4400 3.2500 3.3900 3.3900 1,735,600
Jan 19, 2024 3.1600 3.4100 3.0350 3.2900 3.2900 2,961,900
Jan 18, 2024 2.8600 3.0100 2.8000 3.0000 3.0000 1,428,500
Jan 17, 2024 2.6700 2.9100 2.6600 2.8600 2.8600 1,935,000
Jan 16, 2024 2.7500 2.8280 2.6900 2.7000 2.7000 1,245,900
Jan 12, 2024 2.8300 2.8700 2.7500 2.7800 2.7800 1,059,300
Jan 11, 2024 2.8500 2.8650 2.7600 2.8200 2.8200 768,400
Jan 10, 2024 2.8700 2.8700 2.8000 2.8400 2.8400 652,200
Jan 9, 2024 2.9000 2.9450 2.8700 2.8800 2.8800 442,100
Jan 8, 2024 2.8700 2.9700 2.8400 2.9500 2.9500 484,600
Jan 5, 2024 2.9100 2.9500 2.8400 2.8800 2.8800 1,058,500
Jan 4, 2024 2.9900 2.9900 2.9000 2.9500 2.9500 797,900
Jan 3, 2024 3.0500 3.0500 2.9550 2.9600 2.9600 1,045,400
Jan 2, 2024 3.1800 3.1800 3.0500 3.0700 3.0700 646,800
Dec 29, 2023 3.2400 3.2790 3.1900 3.1900 3.1900 902,300
Dec 28, 2023 3.2700 3.3600 3.2200 3.2500 3.2500 723,400
Dec 27, 2023 3.3700 3.4350 3.2400 3.2700 3.2700 577,100
Dec 26, 2023 3.3200 3.3500 3.2750 3.3400 3.3400 567,400
Dec 22, 2023 3.2800 3.3500 3.2600 3.2900 3.2900 1,132,600
Dec 21, 2023 3.2400 3.3100 3.1400 3.2600 3.2600 771,200
Dec 20, 2023 3.2600 3.3400 3.1700 3.1900 3.1900 987,600
Dec 19, 2023 3.3300 3.3900 3.2350 3.3000 3.3000 959,400
Dec 18, 2023 3.2400 3.3000 3.1800 3.2400 3.2400 736,500
Dec 15, 2023 3.4100 3.4100 3.2100 3.2400 3.2400 2,811,400
Dec 14, 2023 3.4400 3.4500 3.2950 3.4000 3.4000 1,262,200
Dec 13, 2023 3.2000 3.4300 3.1400 3.3500 3.3500 2,251,800
Dec 12, 2023 2.9800 3.2300 2.8950 3.1800 3.1800 1,052,000
Dec 11, 2023 3.3000 3.4200 2.9500 2.9800 2.9800 1,647,900
Dec 8, 2023 3.2400 3.3800 3.2260 3.3400 3.3400 1,358,700
Dec 7, 2023 3.2300 3.2900 3.1700 3.2500 3.2500 715,900
Dec 6, 2023 3.3200 3.4300 3.2200 3.2300 3.2300 1,776,000
Dec 5, 2023 3.2200 3.2950 3.1600 3.2800 3.2800 864,200
Dec 4, 2023 3.2900 3.3700 3.1300 3.2500 3.2500 986,400
Dec 1, 2023 3.2500 3.2800 3.1100 3.2600 3.2600 2,240,700
Nov 30, 2023 3.3600 3.3650 3.1050 3.1300 3.1300 1,752,900
Nov 29, 2023 3.3300 3.4300 3.2400 3.3400 3.3400 1,026,600
Nov 28, 2023 3.3000 3.3450 3.1950 3.3000 3.3000 746,800
Nov 27, 2023 3.1200 3.3600 3.1200 3.3100 3.3100 1,190,400
Nov 24, 2023 3.0400 3.2100 3.0300 3.1800 3.1800 444,000
Nov 22, 2023 2.9700 3.0900 2.9600 3.0700 3.0700 532,000
Nov 21, 2023 3.0400 3.0700 2.9200 2.9600 2.9600 761,300
Nov 20, 2023 2.9400 3.0050 2.9100 2.9200 2.9200 695,700
Nov 17, 2023 2.8600 2.9300 2.7400 2.9300 2.9300 921,200
Nov 16, 2023 3.1100 3.1500 2.8050 2.8400 2.8400 907,600
Nov 15, 2023 3.1700 3.2500 3.0900 3.1700 3.1700 1,345,500
Nov 14, 2023 3.0400 3.1600 3.0400 3.1300 3.1300 1,138,000
Nov 13, 2023 3.0000 3.0800 2.8700 2.9300 2.9300 878,300
Nov 10, 2023 3.0700 3.0700 2.9600 3.0300 3.0300 936,600
Nov 9, 2023 3.3400 3.3400 3.0200 3.0600 3.0600 1,430,400
Nov 8, 2023 3.0400 3.3700 2.9900 3.3300 3.3300 1,792,300
Nov 7, 2023 2.5500 2.9800 2.5000 2.9500 2.9500 1,778,600
Nov 6, 2023 2.6200 2.6550 2.5350 2.5900 2.5900 1,598,900
Nov 3, 2023 2.5800 2.7050 2.5600 2.6600 2.6600 1,357,700
Nov 2, 2023 2.4100 2.5150 2.4050 2.5000 2.5000 1,013,400
Nov 1, 2023 2.4300 2.4300 2.3450 2.3700 2.3700 633,900
Oct 31, 2023 2.3700 2.4600 2.3400 2.4100 2.4100 587,200
Oct 30, 2023 2.3900 2.4100 2.3100 2.4000 2.4000 591,200
Oct 27, 2023 2.3900 2.4000 2.2900 2.3400 2.3400 962,600
Oct 26, 2023 2.4200 2.4400 2.3500 2.3600 2.3600 760,900
Oct 25, 2023 2.3900 2.4400 2.3200 2.4200 2.4200 963,800
Oct 24, 2023 2.3800 2.4400 2.3600 2.4200 2.4200 512,300
Oct 23, 2023 2.4300 2.4600 2.3300 2.3700 2.3700 947,300

Related Tickers