New Zealand markets closed

SmartRent, Inc. (SMRT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.2700-0.0800 (-3.40%)
At close: 04:00PM EDT
2.2600 -0.01 (-0.44%)
After hours: 07:58PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 20222.43002.44502.30002.33002.33001,171,000
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 20222.80002.81002.71502.73002.73003,754,400
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
12 Sept 20223.01003.11002.95003.09003.09002,086,700
09 Sept 20222.98003.08002.95503.05003.05002,189,700
08 Sept 20222.95002.98502.84502.95002.95001,734,500
07 Sept 20222.95003.01002.87002.98002.98002,104,900
06 Sept 20222.93003.00502.91002.97002.97002,437,100
02 Sept 20222.75002.99002.70002.92002.92002,178,900
01 Sept 20223.07003.07002.65002.81002.81005,090,600
31 Aug 20223.26003.34003.14003.23003.23002,623,800
30 Aug 20223.39003.45003.23003.27003.27001,487,500
29 Aug 20223.38003.47503.33003.35003.35001,318,500
26 Aug 20223.50003.60003.37503.45003.45001,322,000
25 Aug 20223.52003.66003.40003.57003.57002,448,400
24 Aug 20223.46003.67003.45003.60003.60001,060,800
23 Aug 20223.44003.58003.43003.48003.48001,038,800
22 Aug 20223.57003.69503.46003.49003.49001,709,700
19 Aug 20223.78003.78003.29003.66003.66004,146,000
18 Aug 20223.56003.81003.50003.78003.78002,932,400
17 Aug 20223.53003.80003.39003.70003.70004,441,600
16 Aug 20223.27003.73503.22003.66003.66006,555,500
15 Aug 20223.84003.84003.23003.28003.28007,319,300
12 Aug 20224.58004.95903.72003.82003.82006,567,100
11 Aug 20225.60005.84005.51005.61005.6100787,700
10 Aug 20225.39005.62005.34005.54005.5400511,800
09 Aug 20225.35005.41505.05005.19005.1900435,800
08 Aug 20225.79005.91505.45005.46005.4600590,700
05 Aug 20225.51005.83005.44005.72005.7200663,400
04 Aug 20225.69005.77505.48505.59005.5900539,300
03 Aug 20225.48005.80005.47005.73005.7300531,000
02 Aug 20225.17005.57005.12005.42005.4200400,700
01 Aug 20225.55005.69005.20005.25005.2500748,600
29 Jul 20225.37005.71005.31005.66005.6600452,900
28 Jul 20225.07005.46005.03005.42005.4200593,900
27 Jul 20224.83005.10504.75005.06005.0600649,000
26 Jul 20224.76004.85004.49504.76004.7600622,500
25 Jul 20224.86004.94004.74504.85004.8500558,600
22 Jul 20225.24005.24004.83004.86004.8600635,200
21 Jul 20225.07005.24004.98005.22005.2200542,500
20 Jul 20224.84005.14004.83005.11005.1100876,600
19 Jul 20224.59004.87004.59004.86004.8600495,500
18 Jul 20224.65004.74004.45004.53004.5300509,900
15 Jul 20224.55004.64004.41004.62004.6200339,100
14 Jul 20224.70004.73004.45504.47004.4700385,500
13 Jul 20224.50004.80004.42004.80004.8000420,500
12 Jul 20224.62004.71004.47504.60004.6000470,800
11 Jul 20224.81004.94004.59004.61004.6100535,400
08 Jul 20224.84004.96004.70004.91004.9100779,400
07 Jul 20224.75004.92004.74004.91004.9100925,600
06 Jul 20224.71004.82004.49004.74004.7400984,300
05 Jul 20224.21004.66504.07004.64004.64001,848,000
01 Jul 20224.49004.49004.11004.32004.32001,167,400
30 Jun 20224.34004.53004.18004.52004.52002,722,100
29 Jun 20224.51004.59004.19004.38004.38001,989,400
28 Jun 20224.67004.84004.55004.56004.56002,126,100
27 Jun 20225.12005.19004.63004.71004.71001,535,100
24 Jun 20225.14005.47004.90005.14005.140014,313,500
23 Jun 20224.88005.07004.77005.06005.06001,853,700
22 Jun 20225.22005.48004.86004.90004.90001,444,700
21 Jun 20225.47005.70505.27005.33005.33001,792,100
17 Jun 20224.90005.49504.79005.42005.42003,603,100
16 Jun 20225.00005.10004.73004.82004.82001,403,100
15 Jun 20225.00005.27004.93005.19005.19001,198,400
14 Jun 20224.89004.96004.70004.93004.93001,112,200
13 Jun 20224.99005.10004.85004.86004.86001,378,500
10 Jun 20225.20005.36004.94005.16005.1600864,400
09 Jun 20225.66005.91005.34505.36005.36001,067,000
08 Jun 20225.80005.99505.60005.76005.7600772,400
07 Jun 20226.13006.17005.36505.89005.89001,756,100
06 Jun 20226.12006.59006.03006.26006.26002,045,000
03 Jun 20225.91006.13005.83505.95005.9500737,700
02 Jun 20225.83006.09005.83006.03006.03001,130,200
01 Jun 20225.97006.26005.71005.81005.81001,508,200
31 May 20226.19006.25805.77006.01006.01002,919,600
27 May 20225.98006.25005.98006.21006.21001,633,900
26 May 20225.60005.97005.60005.95005.95001,334,500
25 May 20225.47005.66005.42005.65005.6500970,500
24 May 20225.49005.60005.33505.42005.4200941,700
23 May 20225.17005.53005.11005.53005.5300967,000
20 May 20225.27005.43005.06005.21005.21001,169,100
19 May 20225.03005.37004.98005.22005.22001,322,600
18 May 20224.96005.22004.96005.07005.07001,291,100
17 May 20224.86005.00004.69004.96004.96001,575,100
16 May 20224.68004.91004.57004.75004.7500946,700
13 May 20224.20004.77004.18004.71004.71002,564,600
12 May 20224.15004.20003.62004.11004.11002,809,400
11 May 20223.78004.01003.55003.64003.64002,089,600
10 May 20224.07004.13003.69003.94003.94001,676,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...