SmartRent, Inc. (SMRT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 5.14 | 5.47 | 4.90 | 5.14 | 5.14 | 14,313,500 |
| 23 Jun 2022 | 4.88 | 5.07 | 4.77 | 5.06 | 5.06 | 1,853,700 |
| 22 Jun 2022 | 5.22 | 5.48 | 4.86 | 4.90 | 4.90 | 1,444,700 |
| 21 Jun 2022 | 5.47 | 5.70 | 5.27 | 5.33 | 5.33 | 1,792,100 |
| 17 Jun 2022 | 4.90 | 5.49 | 4.79 | 5.42 | 5.42 | 3,603,100 |
| 16 Jun 2022 | 5.00 | 5.10 | 4.73 | 4.82 | 4.82 | 1,403,100 |
| 15 Jun 2022 | 5.00 | 5.27 | 4.93 | 5.19 | 5.19 | 1,198,400 |
| 14 Jun 2022 | 4.89 | 4.96 | 4.70 | 4.93 | 4.93 | 1,112,200 |
| 13 Jun 2022 | 4.99 | 5.10 | 4.85 | 4.86 | 4.86 | 1,378,500 |
| 10 Jun 2022 | 5.20 | 5.36 | 4.94 | 5.16 | 5.16 | 864,400 |
| 09 Jun 2022 | 5.66 | 5.91 | 5.34 | 5.36 | 5.36 | 1,067,000 |
| 08 Jun 2022 | 5.80 | 5.99 | 5.60 | 5.76 | 5.76 | 772,400 |
| 07 Jun 2022 | 6.13 | 6.17 | 5.36 | 5.89 | 5.89 | 1,756,100 |
| 06 Jun 2022 | 6.12 | 6.59 | 6.03 | 6.26 | 6.26 | 2,045,000 |
| 03 Jun 2022 | 5.91 | 6.13 | 5.84 | 5.95 | 5.95 | 737,700 |
| 02 Jun 2022 | 5.83 | 6.09 | 5.83 | 6.03 | 6.03 | 1,130,200 |
| 01 Jun 2022 | 5.97 | 6.26 | 5.71 | 5.81 | 5.81 | 1,508,200 |
| 31 May 2022 | 6.19 | 6.26 | 5.77 | 6.01 | 6.01 | 2,919,600 |
| 27 May 2022 | 5.98 | 6.25 | 5.98 | 6.21 | 6.21 | 1,633,900 |
| 26 May 2022 | 5.60 | 5.97 | 5.60 | 5.95 | 5.95 | 1,334,500 |
| 25 May 2022 | 5.47 | 5.66 | 5.42 | 5.65 | 5.65 | 970,500 |
| 24 May 2022 | 5.49 | 5.60 | 5.34 | 5.42 | 5.42 | 941,700 |
| 23 May 2022 | 5.17 | 5.53 | 5.11 | 5.53 | 5.53 | 967,000 |
| 20 May 2022 | 5.27 | 5.43 | 5.06 | 5.21 | 5.21 | 1,169,100 |
| 19 May 2022 | 5.03 | 5.37 | 4.98 | 5.22 | 5.22 | 1,322,600 |
| 18 May 2022 | 4.96 | 5.22 | 4.96 | 5.07 | 5.07 | 1,291,100 |
| 17 May 2022 | 4.86 | 5.00 | 4.69 | 4.96 | 4.96 | 1,575,100 |
| 16 May 2022 | 4.68 | 4.91 | 4.57 | 4.75 | 4.75 | 946,700 |
| 13 May 2022 | 4.20 | 4.77 | 4.18 | 4.71 | 4.71 | 2,564,600 |
| 12 May 2022 | 4.15 | 4.20 | 3.62 | 4.11 | 4.11 | 2,809,400 |
| 11 May 2022 | 3.78 | 4.01 | 3.55 | 3.64 | 3.64 | 2,089,600 |
| 10 May 2022 | 4.07 | 4.13 | 3.69 | 3.94 | 3.94 | 1,676,400 |
| 09 May 2022 | 4.26 | 4.28 | 3.91 | 3.97 | 3.97 | 968,800 |
| 06 May 2022 | 4.38 | 4.51 | 4.24 | 4.36 | 4.36 | 645,900 |
| 05 May 2022 | 4.82 | 4.82 | 4.28 | 4.43 | 4.43 | 680,300 |
| 04 May 2022 | 4.69 | 4.91 | 4.49 | 4.87 | 4.87 | 530,900 |
| 03 May 2022 | 4.83 | 4.85 | 4.63 | 4.73 | 4.73 | 908,100 |
| 02 May 2022 | 4.82 | 4.83 | 4.58 | 4.83 | 4.83 | 696,500 |
| 29 Apr 2022 | 5.00 | 5.24 | 4.82 | 4.86 | 4.86 | 611,100 |
| 28 Apr 2022 | 5.07 | 5.20 | 4.86 | 5.03 | 5.03 | 1,058,600 |
| 27 Apr 2022 | 5.08 | 5.26 | 4.99 | 5.02 | 5.02 | 922,800 |
| 26 Apr 2022 | 4.85 | 5.13 | 4.74 | 5.08 | 5.08 | 858,000 |
| 25 Apr 2022 | 4.69 | 4.96 | 4.61 | 4.92 | 4.92 | 954,800 |
| 22 Apr 2022 | 4.64 | 4.80 | 4.62 | 4.76 | 4.76 | 649,700 |
| 21 Apr 2022 | 5.29 | 5.34 | 4.65 | 4.69 | 4.69 | 717,300 |
| 20 Apr 2022 | 5.23 | 5.33 | 5.07 | 5.20 | 5.20 | 1,466,900 |
| 19 Apr 2022 | 5.00 | 5.26 | 4.86 | 5.20 | 5.20 | 835,500 |
| 18 Apr 2022 | 5.02 | 5.16 | 4.85 | 4.97 | 4.97 | 495,600 |
| 14 Apr 2022 | 5.05 | 5.13 | 4.94 | 5.08 | 5.08 | 895,100 |
| 13 Apr 2022 | 4.80 | 5.05 | 4.67 | 5.04 | 5.04 | 687,800 |
| 12 Apr 2022 | 4.90 | 5.12 | 4.75 | 4.80 | 4.80 | 1,188,700 |
| 11 Apr 2022 | 4.77 | 4.89 | 4.59 | 4.82 | 4.82 | 804,100 |
| 08 Apr 2022 | 4.79 | 5.01 | 4.51 | 4.87 | 4.87 | 1,055,500 |
| 07 Apr 2022 | 4.80 | 4.91 | 4.64 | 4.83 | 4.83 | 795,800 |
| 06 Apr 2022 | 4.69 | 4.82 | 4.57 | 4.80 | 4.80 | 1,227,800 |
| 05 Apr 2022 | 5.35 | 5.35 | 4.68 | 4.81 | 4.81 | 2,693,200 |
| 04 Apr 2022 | 5.16 | 5.59 | 5.16 | 5.40 | 5.40 | 1,013,900 |
| 01 Apr 2022 | 5.10 | 5.24 | 4.94 | 5.18 | 5.18 | 1,172,700 |
| 31 Mar 2022 | 5.53 | 5.62 | 5.01 | 5.06 | 5.06 | 782,300 |
| 30 Mar 2022 | 5.84 | 5.85 | 5.50 | 5.51 | 5.51 | 1,455,800 |
| 29 Mar 2022 | 5.78 | 6.10 | 5.75 | 5.93 | 5.93 | 1,929,300 |
| 28 Mar 2022 | 5.50 | 5.80 | 5.49 | 5.79 | 5.79 | 1,291,600 |
| 25 Mar 2022 | 5.50 | 5.99 | 5.49 | 5.51 | 5.51 | 3,280,300 |
| 24 Mar 2022 | 6.40 | 6.44 | 6.11 | 6.30 | 6.30 | 836,900 |
| 23 Mar 2022 | 6.86 | 6.96 | 6.41 | 6.43 | 6.43 | 582,600 |
| 22 Mar 2022 | 7.18 | 7.22 | 6.78 | 6.97 | 6.97 | 2,137,500 |
| 21 Mar 2022 | 6.94 | 7.47 | 6.89 | 7.19 | 7.19 | 2,079,800 |
| 18 Mar 2022 | 6.55 | 7.11 | 6.43 | 7.01 | 7.01 | 2,419,700 |
| 17 Mar 2022 | 6.25 | 6.73 | 6.15 | 6.64 | 6.64 | 1,976,600 |
| 16 Mar 2022 | 6.33 | 6.48 | 6.21 | 6.37 | 6.37 | 1,630,600 |
| 15 Mar 2022 | 6.01 | 6.27 | 6.00 | 6.23 | 6.23 | 699,700 |
| 14 Mar 2022 | 6.22 | 6.45 | 5.93 | 6.01 | 6.01 | 1,223,700 |
| 11 Mar 2022 | 6.35 | 6.59 | 6.15 | 6.20 | 6.20 | 890,400 |
| 10 Mar 2022 | 6.28 | 6.51 | 6.21 | 6.33 | 6.33 | 628,000 |
| 09 Mar 2022 | 5.92 | 6.52 | 5.92 | 6.45 | 6.45 | 1,009,100 |
| 08 Mar 2022 | 5.86 | 6.00 | 5.77 | 5.79 | 5.79 | 1,851,500 |
| 07 Mar 2022 | 5.80 | 6.11 | 5.79 | 5.87 | 5.87 | 1,921,200 |
| 04 Mar 2022 | 6.05 | 6.07 | 5.54 | 5.80 | 5.80 | 845,000 |
| 03 Mar 2022 | 6.37 | 6.40 | 5.90 | 6.12 | 6.12 | 652,400 |
| 02 Mar 2022 | 6.41 | 6.49 | 6.05 | 6.36 | 6.36 | 677,300 |
| 01 Mar 2022 | 6.41 | 6.70 | 6.35 | 6.40 | 6.40 | 931,500 |
| 28 Feb 2022 | 6.34 | 6.57 | 6.32 | 6.45 | 6.45 | 1,321,900 |
| 25 Feb 2022 | 6.80 | 7.01 | 6.37 | 6.42 | 6.42 | 1,923,700 |
| 24 Feb 2022 | 6.25 | 6.84 | 6.20 | 6.80 | 6.80 | 3,036,000 |
| 23 Feb 2022 | 6.96 | 7.05 | 6.55 | 6.59 | 6.59 | 900,900 |
| 22 Feb 2022 | 7.27 | 7.36 | 6.75 | 6.87 | 6.87 | 1,325,000 |
| 18 Feb 2022 | 8.18 | 8.23 | 7.40 | 7.46 | 7.46 | 992,300 |
| 17 Feb 2022 | 8.41 | 8.80 | 8.11 | 8.18 | 8.18 | 727,900 |
| 16 Feb 2022 | 8.94 | 9.07 | 8.40 | 8.52 | 8.52 | 803,000 |
| 15 Feb 2022 | 8.88 | 9.00 | 8.73 | 8.95 | 8.95 | 327,400 |
| 14 Feb 2022 | 8.81 | 9.12 | 8.67 | 8.71 | 8.71 | 348,700 |
| 11 Feb 2022 | 9.11 | 9.17 | 8.55 | 8.68 | 8.68 | 531,900 |
| 10 Feb 2022 | 8.72 | 9.71 | 8.72 | 9.20 | 9.20 | 1,463,300 |
| 09 Feb 2022 | 8.57 | 9.05 | 8.53 | 9.00 | 9.00 | 723,500 |
| 08 Feb 2022 | 8.09 | 8.44 | 8.04 | 8.43 | 8.43 | 599,600 |
| 07 Feb 2022 | 8.00 | 8.31 | 7.83 | 8.05 | 8.05 | 323,200 |
| 04 Feb 2022 | 7.60 | 7.95 | 7.52 | 7.94 | 7.94 | 343,900 |
| 03 Feb 2022 | 7.47 | 7.80 | 7.47 | 7.67 | 7.67 | 605,500 |
| 02 Feb 2022 | 7.97 | 7.98 | 7.63 | 7.76 | 7.76 | 414,500 |
| 01 Feb 2022 | 7.74 | 7.99 | 7.54 | 7.86 | 7.86 | 539,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
