SmartRent, Inc. (SMRT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2022 | 4.8600 | 5.0000 | 4.6900 | 4.9600 | 4.9600 | 1,575,100 |
| 16 May 2022 | 4.6800 | 4.9100 | 4.5700 | 4.7500 | 4.7500 | 946,700 |
| 13 May 2022 | 4.2000 | 4.7700 | 4.1800 | 4.7100 | 4.7100 | 2,564,600 |
| 12 May 2022 | 4.1500 | 4.2000 | 3.6200 | 4.1100 | 4.1100 | 2,809,400 |
| 11 May 2022 | 3.7800 | 4.0100 | 3.5500 | 3.6400 | 3.6400 | 2,089,600 |
| 10 May 2022 | 4.0700 | 4.1300 | 3.6900 | 3.9400 | 3.9400 | 1,676,400 |
| 09 May 2022 | 4.2600 | 4.2800 | 3.9100 | 3.9700 | 3.9700 | 968,800 |
| 06 May 2022 | 4.3800 | 4.5100 | 4.2400 | 4.3600 | 4.3600 | 645,900 |
| 05 May 2022 | 4.8200 | 4.8200 | 4.2800 | 4.4300 | 4.4300 | 680,300 |
| 04 May 2022 | 4.6900 | 4.9100 | 4.4850 | 4.8700 | 4.8700 | 530,900 |
| 03 May 2022 | 4.8300 | 4.8500 | 4.6300 | 4.7300 | 4.7300 | 908,100 |
| 02 May 2022 | 4.8200 | 4.8300 | 4.5800 | 4.8300 | 4.8300 | 696,500 |
| 29 Apr 2022 | 5.0000 | 5.2400 | 4.8200 | 4.8600 | 4.8600 | 611,100 |
| 28 Apr 2022 | 5.0700 | 5.2000 | 4.8600 | 5.0300 | 5.0300 | 1,058,600 |
| 27 Apr 2022 | 5.0800 | 5.2600 | 4.9950 | 5.0200 | 5.0200 | 922,800 |
| 26 Apr 2022 | 4.8500 | 5.1300 | 4.7350 | 5.0800 | 5.0800 | 858,000 |
| 25 Apr 2022 | 4.6900 | 4.9600 | 4.6100 | 4.9200 | 4.9200 | 954,800 |
| 22 Apr 2022 | 4.6400 | 4.8000 | 4.6200 | 4.7600 | 4.7600 | 649,700 |
| 21 Apr 2022 | 5.2900 | 5.3400 | 4.6500 | 4.6900 | 4.6900 | 717,300 |
| 20 Apr 2022 | 5.2300 | 5.3300 | 5.0700 | 5.2000 | 5.2000 | 1,466,900 |
| 19 Apr 2022 | 5.0000 | 5.2600 | 4.8600 | 5.2000 | 5.2000 | 835,500 |
| 18 Apr 2022 | 5.0200 | 5.1600 | 4.8500 | 4.9700 | 4.9700 | 495,600 |
| 14 Apr 2022 | 5.0500 | 5.1300 | 4.9400 | 5.0800 | 5.0800 | 895,100 |
| 13 Apr 2022 | 4.8000 | 5.0500 | 4.6700 | 5.0400 | 5.0400 | 687,800 |
| 12 Apr 2022 | 4.9000 | 5.1200 | 4.7500 | 4.8000 | 4.8000 | 1,188,700 |
| 11 Apr 2022 | 4.7700 | 4.8900 | 4.5900 | 4.8200 | 4.8200 | 804,100 |
| 08 Apr 2022 | 4.7900 | 5.0150 | 4.5100 | 4.8700 | 4.8700 | 1,055,500 |
| 07 Apr 2022 | 4.8000 | 4.9100 | 4.6400 | 4.8300 | 4.8300 | 795,800 |
| 06 Apr 2022 | 4.6900 | 4.8200 | 4.5700 | 4.8000 | 4.8000 | 1,227,800 |
| 05 Apr 2022 | 5.3500 | 5.3500 | 4.6800 | 4.8100 | 4.8100 | 2,693,200 |
| 04 Apr 2022 | 5.1600 | 5.5850 | 5.1600 | 5.4000 | 5.4000 | 1,013,900 |
| 01 Apr 2022 | 5.1000 | 5.2400 | 4.9400 | 5.1800 | 5.1800 | 1,172,700 |
| 31 Mar 2022 | 5.5300 | 5.6200 | 5.0050 | 5.0600 | 5.0600 | 782,300 |
| 30 Mar 2022 | 5.8400 | 5.8480 | 5.5000 | 5.5100 | 5.5100 | 1,455,800 |
| 29 Mar 2022 | 5.7800 | 6.1000 | 5.7500 | 5.9300 | 5.9300 | 1,929,300 |
| 28 Mar 2022 | 5.5000 | 5.8000 | 5.4900 | 5.7900 | 5.7900 | 1,291,600 |
| 25 Mar 2022 | 5.5000 | 5.9900 | 5.4900 | 5.5100 | 5.5100 | 3,280,300 |
| 24 Mar 2022 | 6.4000 | 6.4400 | 6.1100 | 6.3000 | 6.3000 | 836,900 |
| 23 Mar 2022 | 6.8600 | 6.9600 | 6.4100 | 6.4300 | 6.4300 | 582,600 |
| 22 Mar 2022 | 7.1800 | 7.2200 | 6.7800 | 6.9700 | 6.9700 | 2,137,500 |
| 21 Mar 2022 | 6.9400 | 7.4700 | 6.8900 | 7.1900 | 7.1900 | 2,079,800 |
| 18 Mar 2022 | 6.5500 | 7.1050 | 6.4300 | 7.0100 | 7.0100 | 2,419,700 |
| 17 Mar 2022 | 6.2500 | 6.7300 | 6.1500 | 6.6400 | 6.6400 | 1,976,600 |
| 16 Mar 2022 | 6.3300 | 6.4800 | 6.2100 | 6.3700 | 6.3700 | 1,630,600 |
| 15 Mar 2022 | 6.0100 | 6.2700 | 6.0000 | 6.2300 | 6.2300 | 699,700 |
| 14 Mar 2022 | 6.2200 | 6.4500 | 5.9300 | 6.0100 | 6.0100 | 1,223,700 |
| 11 Mar 2022 | 6.3500 | 6.5900 | 6.1500 | 6.2000 | 6.2000 | 890,400 |
| 10 Mar 2022 | 6.2800 | 6.5100 | 6.2100 | 6.3300 | 6.3300 | 628,000 |
| 09 Mar 2022 | 5.9200 | 6.5200 | 5.9200 | 6.4500 | 6.4500 | 1,009,100 |
| 08 Mar 2022 | 5.8600 | 6.0000 | 5.7700 | 5.7900 | 5.7900 | 1,851,500 |
| 07 Mar 2022 | 5.8000 | 6.1150 | 5.7900 | 5.8700 | 5.8700 | 1,921,200 |
| 04 Mar 2022 | 6.0500 | 6.0700 | 5.5400 | 5.8000 | 5.8000 | 845,000 |
| 03 Mar 2022 | 6.3700 | 6.4000 | 5.9000 | 6.1200 | 6.1200 | 652,400 |
| 02 Mar 2022 | 6.4100 | 6.4850 | 6.0500 | 6.3600 | 6.3600 | 677,300 |
| 01 Mar 2022 | 6.4100 | 6.7000 | 6.3500 | 6.4000 | 6.4000 | 931,500 |
| 28 Feb 2022 | 6.3400 | 6.5700 | 6.3200 | 6.4500 | 6.4500 | 1,321,900 |
| 25 Feb 2022 | 6.8000 | 7.0100 | 6.3700 | 6.4200 | 6.4200 | 1,923,700 |
| 24 Feb 2022 | 6.2500 | 6.8400 | 6.2000 | 6.8000 | 6.8000 | 3,036,000 |
| 23 Feb 2022 | 6.9600 | 7.0550 | 6.5500 | 6.5900 | 6.5900 | 900,900 |
| 22 Feb 2022 | 7.2700 | 7.3550 | 6.7500 | 6.8700 | 6.8700 | 1,325,000 |
| 18 Feb 2022 | 8.1800 | 8.2300 | 7.4020 | 7.4600 | 7.4600 | 992,300 |
| 17 Feb 2022 | 8.4100 | 8.8000 | 8.1110 | 8.1800 | 8.1800 | 727,900 |
| 16 Feb 2022 | 8.9400 | 9.0700 | 8.4000 | 8.5200 | 8.5200 | 803,000 |
| 15 Feb 2022 | 8.8800 | 9.0000 | 8.7300 | 8.9500 | 8.9500 | 327,400 |
| 14 Feb 2022 | 8.8100 | 9.1200 | 8.6700 | 8.7100 | 8.7100 | 348,700 |
| 11 Feb 2022 | 9.1100 | 9.1700 | 8.5500 | 8.6800 | 8.6800 | 531,900 |
| 10 Feb 2022 | 8.7200 | 9.7100 | 8.7200 | 9.2000 | 9.2000 | 1,463,300 |
| 09 Feb 2022 | 8.5700 | 9.0500 | 8.5300 | 9.0000 | 9.0000 | 723,500 |
| 08 Feb 2022 | 8.0900 | 8.4400 | 8.0400 | 8.4300 | 8.4300 | 599,600 |
| 07 Feb 2022 | 8.0000 | 8.3100 | 7.8300 | 8.0500 | 8.0500 | 323,200 |
| 04 Feb 2022 | 7.6000 | 7.9500 | 7.5200 | 7.9400 | 7.9400 | 343,900 |
| 03 Feb 2022 | 7.4700 | 7.8000 | 7.4700 | 7.6700 | 7.6700 | 605,500 |
| 02 Feb 2022 | 7.9700 | 7.9800 | 7.6300 | 7.7600 | 7.7600 | 414,500 |
| 01 Feb 2022 | 7.7400 | 7.9850 | 7.5400 | 7.8600 | 7.8600 | 539,200 |
| 31 Jan 2022 | 6.9600 | 7.6800 | 6.5940 | 7.6800 | 7.6800 | 653,600 |
| 28 Jan 2022 | 6.9600 | 6.9900 | 6.5300 | 6.9900 | 6.9900 | 967,500 |
| 27 Jan 2022 | 7.4600 | 7.6700 | 6.8100 | 6.9200 | 6.9200 | 1,351,000 |
| 26 Jan 2022 | 7.1700 | 7.6800 | 7.0900 | 7.4200 | 7.4200 | 998,200 |
| 25 Jan 2022 | 6.7700 | 7.1600 | 6.7700 | 7.0100 | 7.0100 | 669,000 |
| 24 Jan 2022 | 6.8600 | 7.0200 | 6.6000 | 7.0100 | 7.0100 | 1,123,000 |
| 21 Jan 2022 | 7.7200 | 7.8300 | 7.0500 | 7.1100 | 7.1100 | 1,144,300 |
| 20 Jan 2022 | 7.5900 | 8.0100 | 7.5400 | 7.5800 | 7.5800 | 755,000 |
| 19 Jan 2022 | 7.5800 | 7.7200 | 7.1500 | 7.4800 | 7.4800 | 643,000 |
| 18 Jan 2022 | 7.6500 | 7.7450 | 7.1300 | 7.5000 | 7.5000 | 1,075,100 |
| 14 Jan 2022 | 7.8000 | 8.1200 | 7.7500 | 7.8900 | 7.8900 | 1,131,400 |
| 13 Jan 2022 | 8.2500 | 8.3400 | 7.6900 | 7.9500 | 7.9500 | 805,600 |
| 12 Jan 2022 | 8.2000 | 8.7800 | 8.1350 | 8.1900 | 8.1900 | 1,082,900 |
| 11 Jan 2022 | 7.3700 | 8.2400 | 7.3000 | 8.1300 | 8.1300 | 1,324,900 |
| 10 Jan 2022 | 7.5200 | 7.5600 | 7.1050 | 7.2500 | 7.2500 | 821,000 |
| 07 Jan 2022 | 8.2100 | 8.2500 | 7.4900 | 7.6600 | 7.6600 | 2,521,800 |
| 06 Jan 2022 | 8.0800 | 8.2700 | 7.3800 | 8.1900 | 8.1900 | 2,179,400 |
| 05 Jan 2022 | 9.1700 | 9.2000 | 8.1400 | 8.1500 | 8.1500 | 1,111,500 |
| 04 Jan 2022 | 9.5600 | 9.6000 | 8.9300 | 9.1600 | 9.1600 | 738,800 |
| 03 Jan 2022 | 9.7000 | 9.8300 | 9.4400 | 9.5800 | 9.5800 | 390,000 |
| 31 Dec 2021 | 9.7800 | 9.9600 | 9.6200 | 9.6800 | 9.6800 | 207,900 |
| 30 Dec 2021 | 9.5300 | 10.0800 | 9.5200 | 9.8500 | 9.8500 | 414,000 |
| 29 Dec 2021 | 9.5500 | 9.7600 | 9.2200 | 9.5700 | 9.5700 | 518,700 |
| 28 Dec 2021 | 10.0900 | 10.1100 | 9.5250 | 9.5500 | 9.5500 | 508,100 |
| 27 Dec 2021 | 10.0900 | 10.6000 | 9.9500 | 10.2000 | 10.2000 | 262,300 |
| 23 Dec 2021 | 9.8300 | 10.1400 | 9.8000 | 10.1000 | 10.1000 | 209,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
