SmartRent, Inc. (SMRT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2023 | 3.2300 | 3.2900 | 3.1700 | 3.2500 | 3.2500 | 715,900 |
| 06 Dec 2023 | 3.3200 | 3.4300 | 3.2200 | 3.2300 | 3.2300 | 1,776,000 |
| 05 Dec 2023 | 3.2200 | 3.2950 | 3.1600 | 3.2800 | 3.2800 | 864,200 |
| 04 Dec 2023 | 3.2900 | 3.3700 | 3.1300 | 3.2500 | 3.2500 | 986,400 |
| 01 Dec 2023 | 3.2500 | 3.2800 | 3.1100 | 3.2600 | 3.2600 | 2,240,700 |
| 30 Nov 2023 | 3.3600 | 3.3650 | 3.1050 | 3.1300 | 3.1300 | 1,752,900 |
| 29 Nov 2023 | 3.3300 | 3.4300 | 3.2400 | 3.3400 | 3.3400 | 1,026,600 |
| 28 Nov 2023 | 3.3000 | 3.3450 | 3.1950 | 3.3000 | 3.3000 | 746,800 |
| 27 Nov 2023 | 3.1200 | 3.3600 | 3.1200 | 3.3100 | 3.3100 | 1,190,400 |
| 24 Nov 2023 | 3.0400 | 3.2100 | 3.0300 | 3.1800 | 3.1800 | 444,000 |
| 22 Nov 2023 | 2.9700 | 3.0900 | 2.9600 | 3.0700 | 3.0700 | 532,000 |
| 21 Nov 2023 | 3.0400 | 3.0700 | 2.9200 | 2.9600 | 2.9600 | 761,300 |
| 20 Nov 2023 | 2.9400 | 3.0050 | 2.9100 | 2.9200 | 2.9200 | 695,700 |
| 17 Nov 2023 | 2.8600 | 2.9300 | 2.7400 | 2.9300 | 2.9300 | 921,200 |
| 16 Nov 2023 | 3.1100 | 3.1500 | 2.8050 | 2.8400 | 2.8400 | 907,600 |
| 15 Nov 2023 | 3.1700 | 3.2500 | 3.0900 | 3.1700 | 3.1700 | 1,345,500 |
| 14 Nov 2023 | 3.0400 | 3.1600 | 3.0400 | 3.1300 | 3.1300 | 1,138,000 |
| 13 Nov 2023 | 3.0000 | 3.0800 | 2.8700 | 2.9300 | 2.9300 | 878,300 |
| 10 Nov 2023 | 3.0700 | 3.0700 | 2.9600 | 3.0300 | 3.0300 | 936,600 |
| 09 Nov 2023 | 3.3400 | 3.3400 | 3.0200 | 3.0600 | 3.0600 | 1,430,400 |
| 08 Nov 2023 | 3.0400 | 3.3700 | 2.9900 | 3.3300 | 3.3300 | 1,792,300 |
| 07 Nov 2023 | 2.5500 | 2.9800 | 2.5000 | 2.9500 | 2.9500 | 1,778,600 |
| 06 Nov 2023 | 2.6200 | 2.6550 | 2.5350 | 2.5900 | 2.5900 | 1,598,900 |
| 03 Nov 2023 | 2.5800 | 2.7050 | 2.5600 | 2.6600 | 2.6600 | 1,357,700 |
| 02 Nov 2023 | 2.4100 | 2.5150 | 2.4050 | 2.5000 | 2.5000 | 1,013,400 |
| 01 Nov 2023 | 2.4300 | 2.4300 | 2.3450 | 2.3700 | 2.3700 | 633,900 |
| 31 Oct 2023 | 2.3700 | 2.4600 | 2.3400 | 2.4100 | 2.4100 | 587,200 |
| 30 Oct 2023 | 2.3900 | 2.4100 | 2.3100 | 2.4000 | 2.4000 | 591,200 |
| 27 Oct 2023 | 2.3900 | 2.4000 | 2.2900 | 2.3400 | 2.3400 | 962,600 |
| 26 Oct 2023 | 2.4200 | 2.4400 | 2.3500 | 2.3600 | 2.3600 | 760,900 |
| 25 Oct 2023 | 2.3900 | 2.4400 | 2.3200 | 2.4200 | 2.4200 | 963,800 |
| 24 Oct 2023 | 2.3800 | 2.4400 | 2.3600 | 2.4200 | 2.4200 | 512,300 |
| 23 Oct 2023 | 2.4300 | 2.4600 | 2.3300 | 2.3700 | 2.3700 | 947,300 |
| 20 Oct 2023 | 2.4600 | 2.5000 | 2.3700 | 2.4600 | 2.4600 | 1,171,400 |
| 19 Oct 2023 | 2.4900 | 2.5450 | 2.4400 | 2.4400 | 2.4400 | 1,000,800 |
| 18 Oct 2023 | 2.5600 | 2.5900 | 2.4600 | 2.5000 | 2.5000 | 516,200 |
| 17 Oct 2023 | 2.6000 | 2.6700 | 2.5200 | 2.6000 | 2.6000 | 1,179,300 |
| 16 Oct 2023 | 2.6800 | 2.6800 | 2.6200 | 2.6500 | 2.6500 | 800,600 |
| 13 Oct 2023 | 2.6400 | 2.6800 | 2.5700 | 2.6100 | 2.6100 | 582,000 |
| 12 Oct 2023 | 2.7500 | 2.7900 | 2.6650 | 2.6800 | 2.6800 | 856,800 |
| 11 Oct 2023 | 2.8500 | 2.8750 | 2.7500 | 2.7900 | 2.7900 | 492,200 |
| 10 Oct 2023 | 2.6600 | 2.8150 | 2.6100 | 2.8000 | 2.8000 | 744,400 |
| 09 Oct 2023 | 2.7200 | 2.7700 | 2.6500 | 2.6500 | 2.6500 | 747,700 |
| 06 Oct 2023 | 2.6300 | 2.7800 | 2.6000 | 2.7200 | 2.7200 | 1,362,300 |
| 05 Oct 2023 | 2.6400 | 2.7150 | 2.6400 | 2.6800 | 2.6800 | 1,048,900 |
| 04 Oct 2023 | 2.5700 | 2.6600 | 2.5100 | 2.6600 | 2.6600 | 1,173,100 |
| 03 Oct 2023 | 2.6400 | 2.6450 | 2.4800 | 2.5600 | 2.5600 | 1,097,800 |
| 02 Oct 2023 | 2.6100 | 2.7250 | 2.5630 | 2.6300 | 2.6300 | 1,225,300 |
| 29 Sept 2023 | 2.5900 | 2.6850 | 2.5750 | 2.6100 | 2.6100 | 1,159,600 |
| 28 Sept 2023 | 2.6100 | 2.6700 | 2.6000 | 2.6500 | 2.6500 | 585,800 |
| 27 Sept 2023 | 2.6300 | 2.6600 | 2.6020 | 2.6200 | 2.6200 | 569,200 |
| 26 Sept 2023 | 2.6100 | 2.7000 | 2.6030 | 2.6100 | 2.6100 | 652,800 |
| 25 Sept 2023 | 2.6600 | 2.7300 | 2.6300 | 2.6500 | 2.6500 | 539,400 |
| 22 Sept 2023 | 2.7600 | 2.8100 | 2.6500 | 2.6600 | 2.6600 | 1,103,800 |
| 21 Sept 2023 | 2.7900 | 2.8400 | 2.7500 | 2.7500 | 2.7500 | 960,100 |
| 20 Sept 2023 | 2.8500 | 2.9600 | 2.8300 | 2.8300 | 2.8300 | 1,096,000 |
| 19 Sept 2023 | 2.8300 | 2.8700 | 2.7400 | 2.8300 | 2.8300 | 933,200 |
| 18 Sept 2023 | 2.8800 | 2.9700 | 2.8200 | 2.8300 | 2.8300 | 1,251,500 |
| 15 Sept 2023 | 2.8000 | 2.9500 | 2.7900 | 2.9100 | 2.9100 | 5,787,300 |
| 14 Sept 2023 | 2.7900 | 2.8500 | 2.7700 | 2.8000 | 2.8000 | 1,208,000 |
| 13 Sept 2023 | 2.7600 | 2.8400 | 2.6800 | 2.7700 | 2.7700 | 2,363,200 |
| 12 Sept 2023 | 2.7900 | 2.8500 | 2.7350 | 2.7700 | 2.7700 | 1,669,600 |
| 11 Sept 2023 | 3.0300 | 3.0300 | 2.7800 | 2.8000 | 2.8000 | 3,250,800 |
| 08 Sept 2023 | 3.1100 | 3.1600 | 2.7000 | 3.0700 | 3.0700 | 5,753,900 |
| 07 Sept 2023 | 3.1100 | 3.1800 | 3.0700 | 3.0800 | 3.0800 | 1,795,700 |
| 06 Sept 2023 | 3.5300 | 3.5700 | 3.1900 | 3.2100 | 3.2100 | 1,338,200 |
| 05 Sept 2023 | 3.3300 | 3.5000 | 3.3300 | 3.5000 | 3.5000 | 1,219,800 |
| 01 Sept 2023 | 3.4200 | 3.4850 | 3.3100 | 3.3200 | 3.3200 | 752,900 |
| 31 Aug 2023 | 3.3700 | 3.4100 | 3.3200 | 3.4000 | 3.4000 | 820,200 |
| 30 Aug 2023 | 3.2900 | 3.4300 | 3.2900 | 3.3600 | 3.3600 | 429,800 |
| 29 Aug 2023 | 3.2000 | 3.3500 | 3.1300 | 3.3200 | 3.3200 | 511,600 |
| 28 Aug 2023 | 3.3300 | 3.4300 | 3.2000 | 3.2100 | 3.2100 | 588,800 |
| 25 Aug 2023 | 3.3600 | 3.3900 | 3.2600 | 3.2900 | 3.2900 | 1,127,500 |
| 24 Aug 2023 | 3.5600 | 3.6400 | 3.3400 | 3.3800 | 3.3800 | 661,000 |
| 23 Aug 2023 | 3.4200 | 3.5800 | 3.3900 | 3.5500 | 3.5500 | 558,800 |
| 22 Aug 2023 | 3.4000 | 3.4900 | 3.3600 | 3.4200 | 3.4200 | 660,800 |
| 21 Aug 2023 | 3.4400 | 3.5300 | 3.3450 | 3.3600 | 3.3600 | 688,400 |
| 18 Aug 2023 | 3.3000 | 3.4700 | 3.2600 | 3.4400 | 3.4400 | 835,300 |
| 17 Aug 2023 | 3.6000 | 3.6200 | 3.3600 | 3.3900 | 3.3900 | 1,029,400 |
| 16 Aug 2023 | 3.3900 | 3.5200 | 3.3450 | 3.3600 | 3.3600 | 1,026,400 |
| 15 Aug 2023 | 3.4000 | 3.4800 | 3.3900 | 3.4100 | 3.4100 | 622,400 |
| 14 Aug 2023 | 3.3950 | 3.4600 | 3.3300 | 3.4500 | 3.4500 | 1,062,300 |
| 11 Aug 2023 | 3.3000 | 3.4200 | 3.2600 | 3.3900 | 3.3900 | 1,252,400 |
| 10 Aug 2023 | 3.3200 | 3.4500 | 3.2000 | 3.3700 | 3.3700 | 1,070,600 |
| 09 Aug 2023 | 3.5600 | 3.5600 | 3.2500 | 3.3200 | 3.3200 | 2,115,000 |
| 08 Aug 2023 | 3.7200 | 3.7900 | 3.3800 | 3.6200 | 3.6200 | 2,134,300 |
| 07 Aug 2023 | 3.8400 | 3.8400 | 3.7300 | 3.8000 | 3.8000 | 1,004,100 |
| 04 Aug 2023 | 3.8500 | 3.8800 | 3.6600 | 3.8400 | 3.8400 | 943,400 |
| 03 Aug 2023 | 3.8500 | 3.8700 | 3.8100 | 3.8100 | 3.8100 | 757,200 |
| 02 Aug 2023 | 3.8800 | 3.9000 | 3.7800 | 3.8800 | 3.8800 | 460,600 |
| 01 Aug 2023 | 3.9700 | 4.0000 | 3.8710 | 3.9400 | 3.9400 | 549,100 |
| 31 Jul 2023 | 3.9900 | 4.0050 | 3.9250 | 3.9800 | 3.9800 | 1,070,700 |
| 28 Jul 2023 | 3.8900 | 3.9660 | 3.8650 | 3.9400 | 3.9400 | 763,400 |
| 27 Jul 2023 | 3.9100 | 3.9300 | 3.8100 | 3.8300 | 3.8300 | 731,600 |
| 26 Jul 2023 | 3.8600 | 3.8900 | 3.8200 | 3.8600 | 3.8600 | 654,900 |
| 25 Jul 2023 | 3.8000 | 3.9100 | 3.7300 | 3.8500 | 3.8500 | 760,300 |
| 24 Jul 2023 | 3.9100 | 3.9500 | 3.7850 | 3.8500 | 3.8500 | 948,500 |
| 21 Jul 2023 | 3.8300 | 3.9000 | 3.7350 | 3.8700 | 3.8700 | 1,152,100 |
| 20 Jul 2023 | 3.7600 | 3.8400 | 3.7100 | 3.8000 | 3.8000 | 840,500 |
| 19 Jul 2023 | 3.9000 | 4.0000 | 3.7300 | 3.8000 | 3.8000 | 1,410,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.