New Zealand markets open in 8 hours 10 minutes

SmartRent, Inc. (SMRT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.5700-0.0200 (-0.77%)
As of 09:50AM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20242.59002.70002.56002.57002.570098,908
22 May 20242.54002.60002.52002.59002.59001,055,500
21 May 20242.57002.59002.53002.55002.5500791,700
20 May 20242.62002.64002.56002.59002.5900599,400
17 May 20242.75002.77002.60002.64002.64001,348,600
16 May 20242.75002.81002.67502.72002.72001,594,300
15 May 20242.88002.88002.66502.78002.78003,164,100
14 May 20242.64002.98002.61002.83002.83006,145,700
13 May 20242.43002.49002.40002.40002.40002,129,400
10 May 20242.38002.40002.30002.40002.40001,639,200
09 May 20242.30002.40002.29002.39002.39001,427,400
08 May 20242.35002.42002.20002.31002.31001,222,800
07 May 20242.46002.51002.42002.46002.4600935,800
06 May 20242.46002.52002.44002.45002.4500802,100
03 May 20242.45002.50002.42002.45002.45001,027,400
02 May 20242.38002.45002.36002.44002.4400647,500
01 May 20242.33002.40002.30002.34002.3400908,600
30 Apr 20242.37002.41002.32002.32002.3200859,600
29 Apr 20242.38002.42502.37002.40002.4000525,300
26 Apr 20242.34002.40002.32002.36002.3600451,700
25 Apr 20242.33002.35002.29002.32002.3200559,600
24 Apr 20242.32002.37002.30002.37002.37001,149,800
23 Apr 20242.27002.38002.27002.32002.3200653,400
22 Apr 20242.31002.33002.24502.29002.2900815,800
19 Apr 20242.35002.36002.27002.29002.29001,455,200
18 Apr 20242.46002.58002.35002.36002.36001,340,900
17 Apr 20242.54002.55002.40002.46002.46001,787,900
16 Apr 20242.42002.52502.39002.51002.51001,429,200
15 Apr 20242.44002.50002.42002.47002.47001,235,500
12 Apr 20242.46002.47502.41002.44002.44001,256,600
11 Apr 20242.53002.55002.43002.50002.5000874,900
10 Apr 20242.57002.59002.45002.52002.52002,172,300
09 Apr 20242.60002.63002.58002.62002.6200836,400
08 Apr 20242.58002.62002.56002.60002.6000840,000
05 Apr 20242.56002.60002.53202.56002.56001,124,800
04 Apr 20242.65002.69002.56002.56002.56001,549,800
03 Apr 20242.59002.64502.55002.60002.60003,143,500
02 Apr 20242.59002.67002.55002.61002.61001,456,600
01 Apr 20242.67002.68002.58002.65002.65001,442,600
28 Mar 20242.73002.78002.64002.68002.68005,544,800
27 Mar 20242.62002.73002.58002.72002.72001,267,200
26 Mar 20242.68002.70002.60002.61002.6100891,500
25 Mar 20242.74002.78002.58002.66002.66001,618,400
22 Mar 20242.67002.76002.63002.75002.75002,971,100
21 Mar 20242.69002.72002.65002.68002.68002,600,600
20 Mar 20242.67002.72002.62002.68002.68001,378,800
19 Mar 20242.70002.78002.65002.70002.70001,923,100
18 Mar 20242.70002.76502.65002.70002.70001,848,200
15 Mar 20242.66002.75002.66002.70002.70002,315,200
14 Mar 20242.71002.81502.65002.69002.69001,607,300
13 Mar 20242.75002.80002.70002.74002.7400989,700
12 Mar 20242.72002.84002.67502.78002.78001,060,200
11 Mar 20242.70002.81002.65002.71002.71001,243,900
08 Mar 20242.79002.90002.69002.71002.71001,446,900
07 Mar 20242.76002.86002.74002.76002.76001,478,500
06 Mar 20242.76002.83002.60002.71002.71001,488,400
05 Mar 20242.63002.82002.51002.76002.76004,120,800
04 Mar 20242.90002.96002.76002.89002.89001,871,000
01 Mar 20242.91002.97002.80002.90002.90001,115,000
29 Feb 20242.95503.05002.85002.90002.90001,465,500
28 Feb 20242.88002.98002.85002.91002.9100721,900
27 Feb 20243.00003.05002.92002.93002.93001,050,700
26 Feb 20242.85002.98002.84002.98002.9800753,100
23 Feb 20242.92002.94002.84002.85002.8500495,900
22 Feb 20242.88002.97002.85002.93002.9300629,800
21 Feb 20242.86002.96502.80502.89002.8900827,500
20 Feb 20242.86002.94002.83002.90002.9000610,500
16 Feb 20242.97002.98002.85002.86002.8600681,600
15 Feb 20242.93003.01002.92003.00003.0000764,500
14 Feb 20242.89002.92002.81002.89002.89001,307,500
13 Feb 20242.91002.94002.77002.84002.84001,635,700
12 Feb 20243.03003.11003.00003.03003.03002,093,500
09 Feb 20243.03003.11502.97003.02003.02001,279,400
08 Feb 20243.00003.09002.97503.02003.0200959,900
07 Feb 20243.03003.03002.95002.99002.9900735,200
06 Feb 20242.95003.06002.94503.03003.0300612,700
05 Feb 20242.96003.04002.94002.96002.9600695,900
02 Feb 20242.97003.04002.87003.01003.0100816,900
01 Feb 20242.99003.07502.95503.01003.0100834,200
31 Jan 20243.02003.10002.94002.95002.95001,023,900
30 Jan 20243.15003.17003.00003.02003.0200504,100
29 Jan 20242.99003.16002.94103.15003.15001,214,600
26 Jan 20243.08003.09002.97503.00003.0000751,500
25 Jan 20243.13003.14003.02003.03003.0300680,000
24 Jan 20243.40003.40003.05003.06003.06001,091,800
23 Jan 20243.40003.47003.32003.36003.3600974,000
22 Jan 20243.34003.44003.25003.39003.39001,735,600
19 Jan 20243.16003.41003.03503.29003.29002,961,900
18 Jan 20242.86003.01002.80003.00003.00001,428,500
17 Jan 20242.67002.91002.66002.86002.86001,935,000
16 Jan 20242.75002.82802.69002.70002.70001,245,900
12 Jan 20242.83002.87002.75002.78002.78001,059,300
11 Jan 20242.85002.86502.76002.82002.8200768,400
10 Jan 20242.87002.87002.80002.84002.8400652,200
09 Jan 20242.90002.94502.87002.88002.8800442,100
08 Jan 20242.87002.97002.84002.95002.9500484,600
05 Jan 20242.91002.95002.84002.88002.88001,058,500
04 Jan 20242.99002.99002.90002.95002.9500797,900
03 Jan 20243.05003.05002.95502.96002.96001,045,400
02 Jan 20243.18003.18003.05003.07003.0700646,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...