New Zealand markets closed

SmartRent, Inc. (SMRT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.1600-0.0100 (-0.32%)
At close: 04:00PM EST
3.1300 -0.03 (-0.95%)
After hours: 04:24PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 20232.92002.98002.83502.87002.8700513,200
23 Jan 20232.84003.01002.81002.97002.97001,391,000
20 Jan 20232.65002.87002.54002.87002.87001,035,700
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
03 Jan 20232.47002.55502.36002.45002.4500853,800
30 Dec 20222.30002.45002.27002.43002.4300987,400
29 Dec 20222.24002.43502.21002.33002.33001,350,800
28 Dec 20222.06002.29002.03002.27002.27001,297,200
27 Dec 20222.14002.14002.05002.05002.0500887,700
23 Dec 20222.22002.27002.10002.14002.1400911,600
22 Dec 20222.10002.32002.05002.22002.22001,799,300
21 Dec 20222.21002.23002.03002.13002.13001,924,000
20 Dec 20222.19002.26002.14002.18002.18001,063,800
19 Dec 20222.30002.32002.20002.20002.2000996,900
16 Dec 20222.31002.38002.22002.29002.29002,117,400
15 Dec 20222.35002.39002.29502.35002.35001,964,900
14 Dec 20222.53002.55002.31002.38002.38001,529,900
13 Dec 20222.70002.75002.43002.51002.5100885,900
12 Dec 20222.49002.67002.49002.56002.5600739,800
09 Dec 20222.54002.67002.48002.50002.5000521,500
08 Dec 20222.43002.69002.40002.59002.5900787,700
07 Dec 20222.21002.46002.18502.44002.44001,132,400
06 Dec 20222.34002.34002.14002.21002.2100974,300
05 Dec 20222.46002.50002.32002.33002.3300547,100
02 Dec 20222.43002.53002.42002.48002.4800784,500
01 Dec 20222.44002.55902.43002.48002.48001,422,000
30 Nov 20222.42002.45502.33002.43002.43001,810,700
29 Nov 20222.35002.44002.30002.41002.4100999,500
28 Nov 20222.47002.49002.36002.36002.3600505,900
25 Nov 20222.49002.50502.38002.49002.4900299,300
23 Nov 20222.48002.54002.45002.51002.5100408,600
22 Nov 20222.70002.70002.36002.49002.4900783,600
21 Nov 20222.68002.74002.59502.69002.6900803,400
18 Nov 20222.77002.77002.62002.70002.7000452,100
17 Nov 20222.71002.73002.64002.71002.7100565,700
16 Nov 20222.95002.95002.79002.82002.8200748,700
15 Nov 20222.98003.08502.90503.01003.01001,519,900
14 Nov 20223.00003.06002.76502.88002.88001,694,500
11 Nov 20222.90003.20002.71003.01003.01004,586,000
10 Nov 20222.54002.68002.51002.63002.63001,300,300
09 Nov 20222.47002.47002.29002.40002.4000917,800
08 Nov 20222.61002.62002.42502.48002.4800569,100
07 Nov 20222.56002.56002.46002.55002.5500696,900
04 Nov 20222.54002.56002.41002.53002.5300734,300
03 Nov 20222.50002.55002.44002.44002.4400384,600
02 Nov 20222.73002.73002.52002.53002.5300514,100
01 Nov 20222.81002.85002.68002.69002.6900551,900
31 Oct 20222.68002.84502.66002.75002.75002,423,200
28 Oct 20222.70002.75002.62002.69002.6900897,600
27 Oct 20222.77002.77002.66002.68002.6800562,000
26 Oct 20222.75002.86002.66002.75002.7500708,400
25 Oct 20222.63002.79502.61502.73002.7300702,500
24 Oct 20222.56002.59002.46002.56002.5600464,800
21 Oct 20222.44002.56002.33502.55002.5500474,500
20 Oct 20222.27002.45002.26002.38002.3800657,000
19 Oct 20222.32002.32002.22002.28002.2800602,300
18 Oct 20222.35002.43002.30002.34002.3400583,500
17 Oct 20222.31002.37002.20002.29002.29001,194,600
14 Oct 20222.50002.53002.23002.24002.240012,835,600
13 Oct 20222.23002.50002.20502.48002.48001,059,200
12 Oct 20222.34002.35502.24002.32002.3200645,000
11 Oct 20222.44002.47002.28502.36002.36001,028,800
10 Oct 20222.41002.51002.37002.47002.4700806,100
07 Oct 20222.47002.47002.33002.40002.40001,332,000
06 Oct 20222.41002.58002.41002.50002.5000947,200
05 Oct 20222.42002.45002.32502.44002.4400650,900
04 Oct 20222.35002.56002.28002.48002.48001,494,000
03 Oct 20222.29002.30502.21002.29002.2900812,500
30 Sept 20222.31002.38002.26002.27002.2700600,200
29 Sept 20222.45002.50002.29502.35002.3500798,500
28 Sept 20222.36002.57502.35002.55002.55001,310,200
27 Sept 20222.30002.43002.27502.34002.3400912,200
26 Sept 20222.31002.45002.19502.24002.24001,366,100
23 Sept 20222.43002.44502.30002.33002.33001,171,300
22 Sept 20222.68002.69502.45502.51002.51001,297,100
21 Sept 20222.45002.82002.44202.71002.71006,503,800
20 Sept 20222.56002.56002.48002.54002.54001,919,400
19 Sept 20222.69002.73002.54002.59002.59001,972,400
16 Sept 20222.80002.81002.71502.73002.73003,754,800
15 Sept 20222.88002.97002.83002.87002.87002,478,500
14 Sept 20222.98003.00502.85002.93002.93002,058,600
13 Sept 20222.97003.06002.92003.02003.02001,634,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...