SmartRent, Inc. (SMRT)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

7.89

-0.06

(-0.75%)

At close: 04:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jan 2022	7.80	8.12	7.75	7.89	7.89	1,131,400
13 Jan 2022	8.25	8.34	7.69	7.95	7.95	805,600
12 Jan 2022	8.20	8.78	8.14	8.19	8.19	1,082,900
11 Jan 2022	7.37	8.24	7.30	8.13	8.13	1,324,900
10 Jan 2022	7.52	7.56	7.11	7.25	7.25	821,000
07 Jan 2022	8.21	8.25	7.49	7.66	7.66	2,521,800
06 Jan 2022	8.08	8.27	7.38	8.19	8.19	2,179,400
05 Jan 2022	9.17	9.20	8.14	8.15	8.15	1,111,500
04 Jan 2022	9.56	9.60	8.93	9.16	9.16	738,800
03 Jan 2022	9.70	9.83	9.44	9.58	9.58	390,000
31 Dec 2021	9.78	9.96	9.62	9.68	9.68	207,900
30 Dec 2021	9.53	10.08	9.52	9.85	9.85	414,000
29 Dec 2021	9.55	9.76	9.22	9.57	9.57	518,700
28 Dec 2021	10.09	10.11	9.52	9.55	9.55	508,100
27 Dec 2021	10.09	10.60	9.95	10.20	10.20	262,300
23 Dec 2021	9.83	10.14	9.80	10.10	10.10	209,400
22 Dec 2021	9.84	10.11	9.65	9.74	9.74	203,400
21 Dec 2021	9.61	10.32	9.42	9.95	9.95	647,500
20 Dec 2021	9.99	10.08	9.34	9.38	9.38	958,800
17 Dec 2021	11.00	11.02	9.99	10.14	10.14	5,901,200
16 Dec 2021	11.43	11.85	10.94	10.94	10.94	1,638,700
15 Dec 2021	11.48	11.94	11.35	11.44	11.44	1,699,400
14 Dec 2021	11.16	11.53	11.04	11.44	11.44	542,200
13 Dec 2021	11.17	11.56	10.83	11.32	11.32	521,000
10 Dec 2021	11.11	11.59	11.05	11.13	11.13	653,800
09 Dec 2021	11.13	11.28	10.94	11.11	11.11	584,900
08 Dec 2021	10.98	11.59	10.96	11.16	11.16	644,100
07 Dec 2021	10.24	11.14	10.24	10.98	10.98	972,500
06 Dec 2021	9.88	10.43	9.56	10.17	10.17	966,400
03 Dec 2021	10.07	10.19	9.51	9.82	9.82	465,000
02 Dec 2021	10.82	10.88	9.99	10.14	10.14	567,900
01 Dec 2021	10.57	11.00	10.49	10.82	10.82	813,900
30 Nov 2021	10.22	10.59	10.03	10.53	10.53	2,143,900
29 Nov 2021	9.35	10.01	9.20	9.88	9.88	1,014,700
26 Nov 2021	9.55	9.89	9.23	9.34	9.34	193,700
24 Nov 2021	9.33	10.06	9.15	9.85	9.85	481,100
23 Nov 2021	9.60	9.68	8.81	9.37	9.37	520,100
22 Nov 2021	10.28	10.35	9.73	9.82	9.82	685,100
19 Nov 2021	10.00	10.18	9.74	10.09	10.09	1,231,900
18 Nov 2021	10.88	10.94	9.93	10.03	10.03	1,003,500
17 Nov 2021	10.71	11.16	10.70	10.90	10.90	693,200
16 Nov 2021	11.12	11.32	10.56	10.90	10.90	640,800
15 Nov 2021	10.73	11.10	10.71	10.99	10.99	413,100
12 Nov 2021	10.61	11.18	10.59	10.68	10.68	851,200
11 Nov 2021	11.90	11.91	9.94	10.18	10.18	3,113,400
10 Nov 2021	12.44	13.01	12.27	12.35	12.35	355,700
09 Nov 2021	13.16	13.49	12.22	12.45	12.45	345,100
08 Nov 2021	13.93	14.48	12.42	13.12	13.12	2,846,000
05 Nov 2021	13.38	13.61	12.72	13.53	13.53	1,161,200
04 Nov 2021	13.75	13.77	12.30	13.09	13.09	1,309,800
03 Nov 2021	14.06	14.74	13.50	13.77	13.77	870,500
02 Nov 2021	13.83	14.29	13.75	14.02	14.02	521,000
01 Nov 2021	13.17	13.86	13.13	13.75	13.75	480,800
29 Oct 2021	12.98	13.25	12.60	13.13	13.13	340,700
28 Oct 2021	12.88	13.59	12.86	12.98	12.98	407,600
27 Oct 2021	12.27	13.05	12.04	12.88	12.88	434,900
26 Oct 2021	12.10	12.18	11.82	12.03	12.03	128,700
25 Oct 2021	12.14	12.31	11.97	11.99	11.99	94,900
22 Oct 2021	12.00	12.29	11.91	12.18	12.18	223,000
21 Oct 2021	11.97	12.12	11.89	12.03	12.03	458,800
20 Oct 2021	11.78	12.19	11.65	11.93	11.93	150,700
19 Oct 2021	11.71	12.00	11.48	11.75	11.75	322,900
18 Oct 2021	12.10	12.15	11.54	11.75	11.75	587,100
15 Oct 2021	12.20	12.39	12.13	12.16	12.16	286,300
14 Oct 2021	11.78	12.32	11.69	12.16	12.16	435,100
13 Oct 2021	11.90	12.00	11.44	11.89	11.89	208,200
12 Oct 2021	12.33	12.39	11.90	11.99	11.99	396,400
11 Oct 2021	12.59	12.75	12.33	12.43	12.43	158,200
08 Oct 2021	12.76	12.94	12.43	12.74	12.74	89,300
07 Oct 2021	12.57	12.82	12.53	12.74	12.74	593,900
06 Oct 2021	13.01	13.04	12.35	12.57	12.57	270,400
05 Oct 2021	13.49	13.52	13.02	13.14	13.14	570,300
04 Oct 2021	13.26	13.83	13.22	13.49	13.49	356,300
01 Oct 2021	13.06	13.97	13.06	13.46	13.46	568,400
30 Sep 2021	12.35	13.14	12.24	13.02	13.02	574,800
29 Sep 2021	12.77	12.99	12.53	12.60	12.60	102,700
28 Sep 2021	12.81	12.93	12.76	12.83	12.83	115,700
27 Sep 2021	12.99	13.33	12.81	13.03	13.03	248,000
24 Sep 2021	13.21	13.35	12.86	12.97	12.97	201,400
23 Sep 2021	13.02	13.74	13.02	13.41	13.41	132,800
22 Sep 2021	12.91	13.24	12.78	13.00	13.00	461,000
21 Sep 2021	13.08	13.35	12.89	12.96	12.96	1,020,400
20 Sep 2021	13.37	13.46	12.86	13.01	13.01	1,058,200
17 Sep 2021	13.79	13.99	13.37	13.70	13.70	647,400
16 Sep 2021	13.28	13.95	12.90	13.68	13.68	751,700
15 Sep 2021	12.69	13.33	12.69	13.07	13.07	658,300
14 Sep 2021	12.65	13.01	12.44	12.75	12.75	274,400
13 Sep 2021	12.36	12.61	11.94	12.44	12.44	173,700
10 Sep 2021	12.66	12.66	12.20	12.44	12.44	195,200
09 Sep 2021	12.67	13.15	12.36	12.43	12.43	243,500
08 Sep 2021	12.25	12.96	12.20	12.48	12.48	190,200
07 Sep 2021	14.29	14.49	12.32	12.43	12.43	478,400
03 Sep 2021	12.50	14.93	12.28	14.06	14.06	829,300
02 Sep 2021	12.39	12.57	12.10	12.49	12.49	1,013,400
01 Sep 2021	12.49	12.77	12.20	12.23	12.23	886,100
31 Aug 2021	13.06	13.32	12.16	12.49	12.49	585,900
30 Aug 2021	12.94	12.99	12.25	12.48	12.48	445,900
27 Aug 2021	12.01	14.00	11.87	12.92	12.92	449,600
26 Aug 2021	12.45	12.57	11.66	11.94	11.94	272,700
25 Aug 2021	12.50	15.14	11.50	12.00	12.00	338,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

NZX 5012,806.90+16.74(+0.13%)

NZD/USD0.6814+0.0010(+0.14%)

ALL ORDS7,739.30+22.20(+0.29%)

OIL83.89+0.07(+0.08%)

GOLD1,821.20+4.70(+0.26%)

SmartRent, Inc. (SMRT)

NZX 50
12,806.90
+16.74(+0.13%)

NZD/USD
0.6814
+0.0010(+0.14%)

ALL ORDS
7,739.30
+22.20(+0.29%)

OIL
83.89
+0.07(+0.08%)

GOLD
1,821.20
+4.70(+0.26%)