New Zealand markets closed

SmartRent, Inc. (SMRT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.2500+0.0200 (+0.62%)
At close: 04:00PM EST
3.1700 -0.08 (-2.46%)
After hours: 07:59PM EST
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20233.23003.29003.17003.25003.2500715,900
06 Dec 20233.32003.43003.22003.23003.23001,776,000
05 Dec 20233.22003.29503.16003.28003.2800864,200
04 Dec 20233.29003.37003.13003.25003.2500986,400
01 Dec 20233.25003.28003.11003.26003.26002,240,700
30 Nov 20233.36003.36503.10503.13003.13001,752,900
29 Nov 20233.33003.43003.24003.34003.34001,026,600
28 Nov 20233.30003.34503.19503.30003.3000746,800
27 Nov 20233.12003.36003.12003.31003.31001,190,400
24 Nov 20233.04003.21003.03003.18003.1800444,000
22 Nov 20232.97003.09002.96003.07003.0700532,000
21 Nov 20233.04003.07002.92002.96002.9600761,300
20 Nov 20232.94003.00502.91002.92002.9200695,700
17 Nov 20232.86002.93002.74002.93002.9300921,200
16 Nov 20233.11003.15002.80502.84002.8400907,600
15 Nov 20233.17003.25003.09003.17003.17001,345,500
14 Nov 20233.04003.16003.04003.13003.13001,138,000
13 Nov 20233.00003.08002.87002.93002.9300878,300
10 Nov 20233.07003.07002.96003.03003.0300936,600
09 Nov 20233.34003.34003.02003.06003.06001,430,400
08 Nov 20233.04003.37002.99003.33003.33001,792,300
07 Nov 20232.55002.98002.50002.95002.95001,778,600
06 Nov 20232.62002.65502.53502.59002.59001,598,900
03 Nov 20232.58002.70502.56002.66002.66001,357,700
02 Nov 20232.41002.51502.40502.50002.50001,013,400
01 Nov 20232.43002.43002.34502.37002.3700633,900
31 Oct 20232.37002.46002.34002.41002.4100587,200
30 Oct 20232.39002.41002.31002.40002.4000591,200
27 Oct 20232.39002.40002.29002.34002.3400962,600
26 Oct 20232.42002.44002.35002.36002.3600760,900
25 Oct 20232.39002.44002.32002.42002.4200963,800
24 Oct 20232.38002.44002.36002.42002.4200512,300
23 Oct 20232.43002.46002.33002.37002.3700947,300
20 Oct 20232.46002.50002.37002.46002.46001,171,400
19 Oct 20232.49002.54502.44002.44002.44001,000,800
18 Oct 20232.56002.59002.46002.50002.5000516,200
17 Oct 20232.60002.67002.52002.60002.60001,179,300
16 Oct 20232.68002.68002.62002.65002.6500800,600
13 Oct 20232.64002.68002.57002.61002.6100582,000
12 Oct 20232.75002.79002.66502.68002.6800856,800
11 Oct 20232.85002.87502.75002.79002.7900492,200
10 Oct 20232.66002.81502.61002.80002.8000744,400
09 Oct 20232.72002.77002.65002.65002.6500747,700
06 Oct 20232.63002.78002.60002.72002.72001,362,300
05 Oct 20232.64002.71502.64002.68002.68001,048,900
04 Oct 20232.57002.66002.51002.66002.66001,173,100
03 Oct 20232.64002.64502.48002.56002.56001,097,800
02 Oct 20232.61002.72502.56302.63002.63001,225,300
29 Sept 20232.59002.68502.57502.61002.61001,159,600
28 Sept 20232.61002.67002.60002.65002.6500585,800
27 Sept 20232.63002.66002.60202.62002.6200569,200
26 Sept 20232.61002.70002.60302.61002.6100652,800
25 Sept 20232.66002.73002.63002.65002.6500539,400
22 Sept 20232.76002.81002.65002.66002.66001,103,800
21 Sept 20232.79002.84002.75002.75002.7500960,100
20 Sept 20232.85002.96002.83002.83002.83001,096,000
19 Sept 20232.83002.87002.74002.83002.8300933,200
18 Sept 20232.88002.97002.82002.83002.83001,251,500
15 Sept 20232.80002.95002.79002.91002.91005,787,300
14 Sept 20232.79002.85002.77002.80002.80001,208,000
13 Sept 20232.76002.84002.68002.77002.77002,363,200
12 Sept 20232.79002.85002.73502.77002.77001,669,600
11 Sept 20233.03003.03002.78002.80002.80003,250,800
08 Sept 20233.11003.16002.70003.07003.07005,753,900
07 Sept 20233.11003.18003.07003.08003.08001,795,700
06 Sept 20233.53003.57003.19003.21003.21001,338,200
05 Sept 20233.33003.50003.33003.50003.50001,219,800
01 Sept 20233.42003.48503.31003.32003.3200752,900
31 Aug 20233.37003.41003.32003.40003.4000820,200
30 Aug 20233.29003.43003.29003.36003.3600429,800
29 Aug 20233.20003.35003.13003.32003.3200511,600
28 Aug 20233.33003.43003.20003.21003.2100588,800
25 Aug 20233.36003.39003.26003.29003.29001,127,500
24 Aug 20233.56003.64003.34003.38003.3800661,000
23 Aug 20233.42003.58003.39003.55003.5500558,800
22 Aug 20233.40003.49003.36003.42003.4200660,800
21 Aug 20233.44003.53003.34503.36003.3600688,400
18 Aug 20233.30003.47003.26003.44003.4400835,300
17 Aug 20233.60003.62003.36003.39003.39001,029,400
16 Aug 20233.39003.52003.34503.36003.36001,026,400
15 Aug 20233.40003.48003.39003.41003.4100622,400
14 Aug 20233.39503.46003.33003.45003.45001,062,300
11 Aug 20233.30003.42003.26003.39003.39001,252,400
10 Aug 20233.32003.45003.20003.37003.37001,070,600
09 Aug 20233.56003.56003.25003.32003.32002,115,000
08 Aug 20233.72003.79003.38003.62003.62002,134,300
07 Aug 20233.84003.84003.73003.80003.80001,004,100
04 Aug 20233.85003.88003.66003.84003.8400943,400
03 Aug 20233.85003.87003.81003.81003.8100757,200
02 Aug 20233.88003.90003.78003.88003.8800460,600
01 Aug 20233.97004.00003.87103.94003.9400549,100
31 Jul 20233.99004.00503.92503.98003.98001,070,700
28 Jul 20233.89003.96603.86503.94003.9400763,400
27 Jul 20233.91003.93003.81003.83003.8300731,600
26 Jul 20233.86003.89003.82003.86003.8600654,900
25 Jul 20233.80003.91003.73003.85003.8500760,300
24 Jul 20233.91003.95003.78503.85003.8500948,500
21 Jul 20233.83003.90003.73503.87003.87001,152,100
20 Jul 20233.76003.84003.71003.80003.8000840,500
19 Jul 20233.90004.00003.73003.80003.80001,410,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...