SmartRent, Inc. (SMRT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 18 Jul 2023 | 4.0000 | 4.0000 | 3.8300 | 3.8600 | 3.8600 | 1,215,000 |
| 17 Jul 2023 | 3.8700 | 4.0100 | 3.8000 | 3.9700 | 3.9700 | 998,600 |
| 14 Jul 2023 | 3.9400 | 4.1200 | 3.7000 | 3.8600 | 3.8600 | 3,239,500 |
| 13 Jul 2023 | 3.9100 | 3.9800 | 3.7950 | 3.9400 | 3.9400 | 1,301,700 |
| 12 Jul 2023 | 3.9900 | 4.0000 | 3.8550 | 3.9200 | 3.9200 | 1,491,500 |
| 11 Jul 2023 | 3.7100 | 3.9350 | 3.6700 | 3.9000 | 3.9000 | 929,700 |
| 10 Jul 2023 | 3.6000 | 3.6800 | 3.5250 | 3.6600 | 3.6600 | 545,200 |
| 07 Jul 2023 | 3.5500 | 3.6700 | 3.5300 | 3.6200 | 3.6200 | 752,600 |
| 06 Jul 2023 | 3.6300 | 3.6300 | 3.4800 | 3.5400 | 3.5400 | 833,200 |
| 05 Jul 2023 | 3.8300 | 3.8600 | 3.5000 | 3.6600 | 3.6600 | 1,379,700 |
| 03 Jul 2023 | 3.8200 | 4.0500 | 3.8200 | 3.8500 | 3.8500 | 1,265,800 |
| 30 Jun 2023 | 3.7800 | 3.8600 | 3.7400 | 3.8300 | 3.8300 | 1,876,200 |
| 29 Jun 2023 | 3.7000 | 3.8550 | 3.6650 | 3.7300 | 3.7300 | 4,060,400 |
| 28 Jun 2023 | 3.3700 | 3.6700 | 3.3500 | 3.5800 | 3.5800 | 2,362,300 |
| 27 Jun 2023 | 3.1900 | 3.4100 | 3.0300 | 3.4100 | 3.4100 | 1,506,600 |
| 26 Jun 2023 | 3.3700 | 3.4600 | 3.1450 | 3.1900 | 3.1900 | 1,337,100 |
| 23 Jun 2023 | 3.4900 | 3.6300 | 3.3200 | 3.3500 | 3.3500 | 12,863,800 |
| 22 Jun 2023 | 3.4800 | 3.6700 | 3.3400 | 3.5600 | 3.5600 | 1,077,800 |
| 21 Jun 2023 | 3.4900 | 3.5700 | 3.2950 | 3.4600 | 3.4600 | 1,744,200 |
| 20 Jun 2023 | 3.2200 | 3.4950 | 3.2200 | 3.4900 | 3.4900 | 1,568,900 |
| 16 Jun 2023 | 3.3300 | 3.3300 | 3.2050 | 3.2500 | 3.2500 | 2,267,400 |
| 15 Jun 2023 | 3.3700 | 3.3700 | 3.2000 | 3.2600 | 3.2600 | 1,412,800 |
| 14 Jun 2023 | 3.4700 | 3.5800 | 3.3900 | 3.4500 | 3.4500 | 1,333,300 |
| 13 Jun 2023 | 3.3100 | 3.4600 | 3.2500 | 3.4300 | 3.4300 | 1,048,900 |
| 12 Jun 2023 | 3.4100 | 3.4700 | 3.2800 | 3.3000 | 3.3000 | 875,100 |
| 09 Jun 2023 | 3.5200 | 3.5300 | 3.3300 | 3.3800 | 3.3800 | 780,700 |
| 08 Jun 2023 | 3.5700 | 3.6000 | 3.4500 | 3.5000 | 3.5000 | 898,500 |
| 07 Jun 2023 | 3.6900 | 3.8650 | 3.5700 | 3.5900 | 3.5900 | 1,607,200 |
| 06 Jun 2023 | 3.5300 | 3.6600 | 3.4710 | 3.6000 | 3.6000 | 1,402,300 |
| 05 Jun 2023 | 3.5500 | 3.7400 | 3.5050 | 3.6000 | 3.6000 | 1,168,400 |
| 02 Jun 2023 | 3.5000 | 3.5500 | 3.3750 | 3.5300 | 3.5300 | 1,525,800 |
| 01 Jun 2023 | 3.6000 | 3.6000 | 3.2200 | 3.4000 | 3.4000 | 1,527,200 |
| 31 May 2023 | 3.5500 | 3.6400 | 3.5070 | 3.6000 | 3.6000 | 6,115,200 |
| 30 May 2023 | 3.3000 | 3.5800 | 3.2300 | 3.5500 | 3.5500 | 2,135,800 |
| 26 May 2023 | 3.2700 | 3.3200 | 3.2000 | 3.2600 | 3.2600 | 913,800 |
| 25 May 2023 | 3.3800 | 3.4200 | 3.2000 | 3.2200 | 3.2200 | 900,000 |
| 24 May 2023 | 3.4400 | 3.5300 | 3.3550 | 3.4000 | 3.4000 | 925,200 |
| 23 May 2023 | 3.5400 | 3.6050 | 3.4200 | 3.4600 | 3.4600 | 1,367,000 |
| 22 May 2023 | 3.5000 | 3.6200 | 3.4450 | 3.5200 | 3.5200 | 2,349,200 |
| 19 May 2023 | 3.6300 | 3.6800 | 3.4200 | 3.4300 | 3.4300 | 812,700 |
| 18 May 2023 | 3.6500 | 3.6600 | 3.4800 | 3.5300 | 3.5300 | 1,189,400 |
| 17 May 2023 | 3.6300 | 3.7600 | 3.5600 | 3.6700 | 3.6700 | 1,233,700 |
| 16 May 2023 | 3.5700 | 3.7850 | 3.5000 | 3.6000 | 3.6000 | 1,361,800 |
| 15 May 2023 | 3.3300 | 3.6900 | 3.3000 | 3.5500 | 3.5500 | 2,230,900 |
| 12 May 2023 | 3.2300 | 3.4500 | 3.2200 | 3.3100 | 3.3100 | 1,715,100 |
| 11 May 2023 | 2.7000 | 3.4350 | 2.6750 | 3.2600 | 3.2600 | 4,088,100 |
| 10 May 2023 | 2.6900 | 2.8500 | 2.6300 | 2.7000 | 2.7000 | 702,500 |
| 09 May 2023 | 2.6700 | 2.6700 | 2.5900 | 2.6100 | 2.6100 | 417,100 |
| 08 May 2023 | 2.6700 | 2.7050 | 2.6400 | 2.6800 | 2.6800 | 541,100 |
| 05 May 2023 | 2.6800 | 2.7700 | 2.6250 | 2.6800 | 2.6800 | 582,800 |
| 04 May 2023 | 2.6400 | 2.6700 | 2.5650 | 2.6100 | 2.6100 | 368,300 |
| *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.
