SMRT - SmartRent, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20233.27003.32003.20003.26003.2600913,800
25 May 20233.38003.42003.20003.22003.2200900,000
24 May 20233.44003.53003.35503.40003.4000925,200
23 May 20233.54003.60503.42003.46003.46001,367,000
22 May 20233.50003.62003.44503.52003.52002,349,200
19 May 20233.63003.68003.42003.43003.4300812,700
18 May 20233.65003.66003.48003.53003.53001,189,400
17 May 20233.63003.76003.56003.67003.67001,233,700
16 May 20233.57003.78503.50003.60003.60001,361,800
15 May 20233.33003.69003.30003.55003.55002,230,900
12 May 20233.23003.45003.22003.31003.31001,715,100
11 May 20232.70003.43502.67503.26003.26004,088,100
10 May 20232.69002.85002.63002.70002.7000702,500
09 May 20232.67002.67002.59002.61002.6100417,100
08 May 20232.67002.70502.64002.68002.6800541,100
05 May 20232.68002.77002.62502.68002.6800582,800
04 May 20232.64002.67002.56502.61002.6100368,300
03 May 20232.69002.74002.63502.66002.6600557,900
02 May 20232.58002.73502.58002.68002.68001,080,000
01 May 20232.58002.69002.53002.58002.5800659,200
28 Apr 20232.42002.66902.38002.58002.58001,083,800
27 Apr 20232.26002.45002.25002.43002.4300854,800
26 Apr 20232.21002.29002.20002.24002.24001,138,800
25 Apr 20232.31002.33002.15502.23002.23001,195,800
24 Apr 20232.40002.42002.33002.35002.3500290,200
21 Apr 20232.44002.46502.30702.39002.3900407,800
20 Apr 20232.52002.55002.42002.44002.4400391,300
19 Apr 20232.48002.62502.47002.55002.5500796,100
18 Apr 20232.49002.54002.45002.52002.5200606,300
17 Apr 20232.47002.52002.44002.50002.5000773,500
14 Apr 20232.46002.51002.41002.46002.4600481,300
13 Apr 20232.51002.55002.45502.48002.4800463,400
12 Apr 20232.62002.68002.51002.53002.5300290,200
11 Apr 20232.53002.65902.53002.60002.6000651,300
10 Apr 20232.52002.53002.47002.53002.5300550,300
06 Apr 20232.50002.54002.45002.53002.5300443,700
05 Apr 20232.51002.53002.44002.50002.5000522,800
04 Apr 20232.60002.62902.50002.55002.5500879,600
03 Apr 20232.55002.61002.50502.59002.5900815,600
31 Mar 20232.34002.55002.34002.55002.55001,235,100
30 Mar 20232.32002.39802.31002.32002.3200410,000
29 Mar 20232.30002.32002.23002.29002.2900601,500
28 Mar 20232.36002.42002.26002.27002.2700389,900
27 Mar 20232.50002.52002.37002.39002.3900689,800
24 Mar 20232.31002.56002.31002.48002.48001,082,800
23 Mar 20232.35002.40502.31002.34002.34002,059,400
22 Mar 20232.35002.41502.32002.32002.3200685,400
21 Mar 20232.40002.42002.32002.35002.35002,009,400
20 Mar 20232.33002.36002.26302.34002.34002,401,200
17 Mar 20232.35002.39002.23002.30002.30001,663,800
16 Mar 20232.52002.56002.35002.36002.36001,065,000
15 Mar 20232.54002.61502.48002.58002.5800820,300
14 Mar 20232.72002.72002.59502.62002.62001,224,200
13 Mar 20232.31002.64002.25002.64002.64001,197,400
10 Mar 20232.54002.64002.29002.30002.30001,899,600
09 Mar 20232.66002.72002.36002.57002.57001,383,500
08 Mar 20232.63002.80502.57002.74002.74001,051,800
07 Mar 20232.77002.83502.60002.60002.6000970,800
06 Mar 20232.84002.88002.76002.83002.83001,599,900
03 Mar 20232.69002.81502.67002.81002.8100549,300
02 Mar 20232.47002.68002.45102.66002.6600999,000
01 Mar 20232.59002.65002.50002.51002.5100754,000
28 Feb 20232.67002.71502.56502.59002.59001,022,900
27 Feb 20232.63002.72002.59002.67002.6700560,800
24 Feb 20232.43002.59002.38002.58002.5800958,300
23 Feb 20232.60002.61502.37002.51002.5100735,100
22 Feb 20232.67002.70002.53002.56002.5600703,600
21 Feb 20232.85002.86502.61002.67002.6700531,500
17 Feb 20232.91002.93002.79002.90002.9000586,400
16 Feb 20232.85002.97002.80502.90002.9000948,700
15 Feb 20232.69002.98002.69002.96002.96002,779,700
14 Feb 20232.63002.73002.60002.68002.6800640,600
13 Feb 20232.60002.75002.58002.64002.6400662,500
10 Feb 20232.66002.72502.56002.60002.6000897,800
09 Feb 20232.88002.90002.68002.72002.7200674,300
08 Feb 20232.90002.98002.84002.85002.8500610,100
07 Feb 20233.08003.08002.91502.94002.9400865,200
06 Feb 20233.12003.21003.01003.08003.0800991,400
03 Feb 20233.12003.23003.07003.16003.1600709,900
02 Feb 20233.26003.31003.07503.17003.17001,132,200
01 Feb 20232.93003.21002.90503.15003.15001,555,200
31 Jan 20232.82003.00702.82002.92002.92001,744,900
30 Jan 20232.83002.90002.77002.81002.8100512,400
27 Jan 20232.93002.98002.82002.87002.87001,008,000
26 Jan 20232.93003.01002.87002.94002.9400597,000
25 Jan 20232.81002.91002.72502.89002.8900474,200
24 Jan 20232.92002.98002.83502.87002.8700513,300
23 Jan 20232.84003.01002.81002.97002.97001,391,000
20 Jan 20232.65002.87002.54002.87002.87001,037,700
19 Jan 20232.74002.76002.64002.66002.6600343,500
18 Jan 20232.73002.85502.71002.77002.7700613,400
17 Jan 20232.72002.84502.70002.72002.7200311,800
13 Jan 20232.61002.83002.61002.77002.7700679,400
12 Jan 20232.73002.76502.61502.68002.6800486,100
11 Jan 20232.97002.99502.67002.71002.71001,251,800
10 Jan 20232.75003.00002.74502.97002.97001,845,200
09 Jan 20232.75002.78002.68002.74002.74001,042,400
06 Jan 20232.71002.75002.61002.73002.7300426,800
05 Jan 20232.63002.72802.56502.69002.6900442,900
04 Jan 20232.49002.67502.45002.66002.6600499,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...