New Zealand markets close in 43 minutes

SmartRent, Inc. (SMRT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.6100-0.0400 (-1.51%)
At close: 04:00PM EDT
2.5000 -0.11 (-4.21%)
After hours: 06:36PM EDT
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
18 Jul 20234.00004.00003.83003.86003.86001,215,000
17 Jul 20233.87004.01003.80003.97003.9700998,600
14 Jul 20233.94004.12003.70003.86003.86003,239,500
13 Jul 20233.91003.98003.79503.94003.94001,301,700
12 Jul 20233.99004.00003.85503.92003.92001,491,500
11 Jul 20233.71003.93503.67003.90003.9000929,700
10 Jul 20233.60003.68003.52503.66003.6600545,200
07 Jul 20233.55003.67003.53003.62003.6200752,600
06 Jul 20233.63003.63003.48003.54003.5400833,200
05 Jul 20233.83003.86003.50003.66003.66001,379,700
03 Jul 20233.82004.05003.82003.85003.85001,265,800
30 Jun 20233.78003.86003.74003.83003.83001,876,200
29 Jun 20233.70003.85503.66503.73003.73004,060,400
28 Jun 20233.37003.67003.35003.58003.58002,362,300
27 Jun 20233.19003.41003.03003.41003.41001,506,600
26 Jun 20233.37003.46003.14503.19003.19001,337,100
23 Jun 20233.49003.63003.32003.35003.350012,863,800
22 Jun 20233.48003.67003.34003.56003.56001,077,800
21 Jun 20233.49003.57003.29503.46003.46001,744,200
20 Jun 20233.22003.49503.22003.49003.49001,568,900
16 Jun 20233.33003.33003.20503.25003.25002,267,400
15 Jun 20233.37003.37003.20003.26003.26001,412,800
14 Jun 20233.47003.58003.39003.45003.45001,333,300
13 Jun 20233.31003.46003.25003.43003.43001,048,900
12 Jun 20233.41003.47003.28003.30003.3000875,100
09 Jun 20233.52003.53003.33003.38003.3800780,700
08 Jun 20233.57003.60003.45003.50003.5000898,500
07 Jun 20233.69003.86503.57003.59003.59001,607,200
06 Jun 20233.53003.66003.47103.60003.60001,402,300
05 Jun 20233.55003.74003.50503.60003.60001,168,400
02 Jun 20233.50003.55003.37503.53003.53001,525,800
01 Jun 20233.60003.60003.22003.40003.40001,527,200
31 May 20233.55003.64003.50703.60003.60006,115,200
30 May 20233.30003.58003.23003.55003.55002,135,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...