SmartRent, Inc. (SMRT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 2.3100 | 2.3800 | 2.2600 | 2.2700 | 2.2700 | 600,200 |
| 29 Sept 2022 | 2.4500 | 2.5000 | 2.2950 | 2.3500 | 2.3500 | 798,500 |
| 28 Sept 2022 | 2.3600 | 2.5750 | 2.3500 | 2.5500 | 2.5500 | 1,310,200 |
| 27 Sept 2022 | 2.3000 | 2.4300 | 2.2750 | 2.3400 | 2.3400 | 912,200 |
| 26 Sept 2022 | 2.3100 | 2.4500 | 2.1950 | 2.2400 | 2.2400 | 1,366,100 |
| 23 Sept 2022 | 2.4300 | 2.4450 | 2.3000 | 2.3300 | 2.3300 | 1,171,000 |
| 22 Sept 2022 | 2.6800 | 2.6950 | 2.4550 | 2.5100 | 2.5100 | 1,297,100 |
| 21 Sept 2022 | 2.4500 | 2.8200 | 2.4420 | 2.7100 | 2.7100 | 6,503,800 |
| 20 Sept 2022 | 2.5600 | 2.5600 | 2.4800 | 2.5400 | 2.5400 | 1,919,400 |
| 19 Sept 2022 | 2.6900 | 2.7300 | 2.5400 | 2.5900 | 2.5900 | 1,972,400 |
| 16 Sept 2022 | 2.8000 | 2.8100 | 2.7150 | 2.7300 | 2.7300 | 3,754,400 |
| 15 Sept 2022 | 2.8800 | 2.9700 | 2.8300 | 2.8700 | 2.8700 | 2,478,500 |
| 14 Sept 2022 | 2.9800 | 3.0050 | 2.8500 | 2.9300 | 2.9300 | 2,058,600 |
| 13 Sept 2022 | 2.9700 | 3.0600 | 2.9200 | 3.0200 | 3.0200 | 1,634,000 |
| 12 Sept 2022 | 3.0100 | 3.1100 | 2.9500 | 3.0900 | 3.0900 | 2,086,700 |
| 09 Sept 2022 | 2.9800 | 3.0800 | 2.9550 | 3.0500 | 3.0500 | 2,189,700 |
| 08 Sept 2022 | 2.9500 | 2.9850 | 2.8450 | 2.9500 | 2.9500 | 1,734,500 |
| 07 Sept 2022 | 2.9500 | 3.0100 | 2.8700 | 2.9800 | 2.9800 | 2,104,900 |
| 06 Sept 2022 | 2.9300 | 3.0050 | 2.9100 | 2.9700 | 2.9700 | 2,437,100 |
| 02 Sept 2022 | 2.7500 | 2.9900 | 2.7000 | 2.9200 | 2.9200 | 2,178,900 |
| 01 Sept 2022 | 3.0700 | 3.0700 | 2.6500 | 2.8100 | 2.8100 | 5,090,600 |
| 31 Aug 2022 | 3.2600 | 3.3400 | 3.1400 | 3.2300 | 3.2300 | 2,623,800 |
| 30 Aug 2022 | 3.3900 | 3.4500 | 3.2300 | 3.2700 | 3.2700 | 1,487,500 |
| 29 Aug 2022 | 3.3800 | 3.4750 | 3.3300 | 3.3500 | 3.3500 | 1,318,500 |
| 26 Aug 2022 | 3.5000 | 3.6000 | 3.3750 | 3.4500 | 3.4500 | 1,322,000 |
| 25 Aug 2022 | 3.5200 | 3.6600 | 3.4000 | 3.5700 | 3.5700 | 2,448,400 |
| 24 Aug 2022 | 3.4600 | 3.6700 | 3.4500 | 3.6000 | 3.6000 | 1,060,800 |
| 23 Aug 2022 | 3.4400 | 3.5800 | 3.4300 | 3.4800 | 3.4800 | 1,038,800 |
| 22 Aug 2022 | 3.5700 | 3.6950 | 3.4600 | 3.4900 | 3.4900 | 1,709,700 |
| 19 Aug 2022 | 3.7800 | 3.7800 | 3.2900 | 3.6600 | 3.6600 | 4,146,000 |
| 18 Aug 2022 | 3.5600 | 3.8100 | 3.5000 | 3.7800 | 3.7800 | 2,932,400 |
| 17 Aug 2022 | 3.5300 | 3.8000 | 3.3900 | 3.7000 | 3.7000 | 4,441,600 |
| 16 Aug 2022 | 3.2700 | 3.7350 | 3.2200 | 3.6600 | 3.6600 | 6,555,500 |
| 15 Aug 2022 | 3.8400 | 3.8400 | 3.2300 | 3.2800 | 3.2800 | 7,319,300 |
| 12 Aug 2022 | 4.5800 | 4.9590 | 3.7200 | 3.8200 | 3.8200 | 6,567,100 |
| 11 Aug 2022 | 5.6000 | 5.8400 | 5.5100 | 5.6100 | 5.6100 | 787,700 |
| 10 Aug 2022 | 5.3900 | 5.6200 | 5.3400 | 5.5400 | 5.5400 | 511,800 |
| 09 Aug 2022 | 5.3500 | 5.4150 | 5.0500 | 5.1900 | 5.1900 | 435,800 |
| 08 Aug 2022 | 5.7900 | 5.9150 | 5.4500 | 5.4600 | 5.4600 | 590,700 |
| 05 Aug 2022 | 5.5100 | 5.8300 | 5.4400 | 5.7200 | 5.7200 | 663,400 |
| 04 Aug 2022 | 5.6900 | 5.7750 | 5.4850 | 5.5900 | 5.5900 | 539,300 |
| 03 Aug 2022 | 5.4800 | 5.8000 | 5.4700 | 5.7300 | 5.7300 | 531,000 |
| 02 Aug 2022 | 5.1700 | 5.5700 | 5.1200 | 5.4200 | 5.4200 | 400,700 |
| 01 Aug 2022 | 5.5500 | 5.6900 | 5.2000 | 5.2500 | 5.2500 | 748,600 |
| 29 Jul 2022 | 5.3700 | 5.7100 | 5.3100 | 5.6600 | 5.6600 | 452,900 |
| 28 Jul 2022 | 5.0700 | 5.4600 | 5.0300 | 5.4200 | 5.4200 | 593,900 |
| 27 Jul 2022 | 4.8300 | 5.1050 | 4.7500 | 5.0600 | 5.0600 | 649,000 |
| 26 Jul 2022 | 4.7600 | 4.8500 | 4.4950 | 4.7600 | 4.7600 | 622,500 |
| 25 Jul 2022 | 4.8600 | 4.9400 | 4.7450 | 4.8500 | 4.8500 | 558,600 |
| 22 Jul 2022 | 5.2400 | 5.2400 | 4.8300 | 4.8600 | 4.8600 | 635,200 |
| 21 Jul 2022 | 5.0700 | 5.2400 | 4.9800 | 5.2200 | 5.2200 | 542,500 |
| 20 Jul 2022 | 4.8400 | 5.1400 | 4.8300 | 5.1100 | 5.1100 | 876,600 |
| 19 Jul 2022 | 4.5900 | 4.8700 | 4.5900 | 4.8600 | 4.8600 | 495,500 |
| 18 Jul 2022 | 4.6500 | 4.7400 | 4.4500 | 4.5300 | 4.5300 | 509,900 |
| 15 Jul 2022 | 4.5500 | 4.6400 | 4.4100 | 4.6200 | 4.6200 | 339,100 |
| 14 Jul 2022 | 4.7000 | 4.7300 | 4.4550 | 4.4700 | 4.4700 | 385,500 |
| 13 Jul 2022 | 4.5000 | 4.8000 | 4.4200 | 4.8000 | 4.8000 | 420,500 |
| 12 Jul 2022 | 4.6200 | 4.7100 | 4.4750 | 4.6000 | 4.6000 | 470,800 |
| 11 Jul 2022 | 4.8100 | 4.9400 | 4.5900 | 4.6100 | 4.6100 | 535,400 |
| 08 Jul 2022 | 4.8400 | 4.9600 | 4.7000 | 4.9100 | 4.9100 | 779,400 |
| 07 Jul 2022 | 4.7500 | 4.9200 | 4.7400 | 4.9100 | 4.9100 | 925,600 |
| 06 Jul 2022 | 4.7100 | 4.8200 | 4.4900 | 4.7400 | 4.7400 | 984,300 |
| 05 Jul 2022 | 4.2100 | 4.6650 | 4.0700 | 4.6400 | 4.6400 | 1,848,000 |
| 01 Jul 2022 | 4.4900 | 4.4900 | 4.1100 | 4.3200 | 4.3200 | 1,167,400 |
| 30 Jun 2022 | 4.3400 | 4.5300 | 4.1800 | 4.5200 | 4.5200 | 2,722,100 |
| 29 Jun 2022 | 4.5100 | 4.5900 | 4.1900 | 4.3800 | 4.3800 | 1,989,400 |
| 28 Jun 2022 | 4.6700 | 4.8400 | 4.5500 | 4.5600 | 4.5600 | 2,126,100 |
| 27 Jun 2022 | 5.1200 | 5.1900 | 4.6300 | 4.7100 | 4.7100 | 1,535,100 |
| 24 Jun 2022 | 5.1400 | 5.4700 | 4.9000 | 5.1400 | 5.1400 | 14,313,500 |
| 23 Jun 2022 | 4.8800 | 5.0700 | 4.7700 | 5.0600 | 5.0600 | 1,853,700 |
| 22 Jun 2022 | 5.2200 | 5.4800 | 4.8600 | 4.9000 | 4.9000 | 1,444,700 |
| 21 Jun 2022 | 5.4700 | 5.7050 | 5.2700 | 5.3300 | 5.3300 | 1,792,100 |
| 17 Jun 2022 | 4.9000 | 5.4950 | 4.7900 | 5.4200 | 5.4200 | 3,603,100 |
| 16 Jun 2022 | 5.0000 | 5.1000 | 4.7300 | 4.8200 | 4.8200 | 1,403,100 |
| 15 Jun 2022 | 5.0000 | 5.2700 | 4.9300 | 5.1900 | 5.1900 | 1,198,400 |
| 14 Jun 2022 | 4.8900 | 4.9600 | 4.7000 | 4.9300 | 4.9300 | 1,112,200 |
| 13 Jun 2022 | 4.9900 | 5.1000 | 4.8500 | 4.8600 | 4.8600 | 1,378,500 |
| 10 Jun 2022 | 5.2000 | 5.3600 | 4.9400 | 5.1600 | 5.1600 | 864,400 |
| 09 Jun 2022 | 5.6600 | 5.9100 | 5.3450 | 5.3600 | 5.3600 | 1,067,000 |
| 08 Jun 2022 | 5.8000 | 5.9950 | 5.6000 | 5.7600 | 5.7600 | 772,400 |
| 07 Jun 2022 | 6.1300 | 6.1700 | 5.3650 | 5.8900 | 5.8900 | 1,756,100 |
| 06 Jun 2022 | 6.1200 | 6.5900 | 6.0300 | 6.2600 | 6.2600 | 2,045,000 |
| 03 Jun 2022 | 5.9100 | 6.1300 | 5.8350 | 5.9500 | 5.9500 | 737,700 |
| 02 Jun 2022 | 5.8300 | 6.0900 | 5.8300 | 6.0300 | 6.0300 | 1,130,200 |
| 01 Jun 2022 | 5.9700 | 6.2600 | 5.7100 | 5.8100 | 5.8100 | 1,508,200 |
| 31 May 2022 | 6.1900 | 6.2580 | 5.7700 | 6.0100 | 6.0100 | 2,919,600 |
| 27 May 2022 | 5.9800 | 6.2500 | 5.9800 | 6.2100 | 6.2100 | 1,633,900 |
| 26 May 2022 | 5.6000 | 5.9700 | 5.6000 | 5.9500 | 5.9500 | 1,334,500 |
| 25 May 2022 | 5.4700 | 5.6600 | 5.4200 | 5.6500 | 5.6500 | 970,500 |
| 24 May 2022 | 5.4900 | 5.6000 | 5.3350 | 5.4200 | 5.4200 | 941,700 |
| 23 May 2022 | 5.1700 | 5.5300 | 5.1100 | 5.5300 | 5.5300 | 967,000 |
| 20 May 2022 | 5.2700 | 5.4300 | 5.0600 | 5.2100 | 5.2100 | 1,169,100 |
| 19 May 2022 | 5.0300 | 5.3700 | 4.9800 | 5.2200 | 5.2200 | 1,322,600 |
| 18 May 2022 | 4.9600 | 5.2200 | 4.9600 | 5.0700 | 5.0700 | 1,291,100 |
| 17 May 2022 | 4.8600 | 5.0000 | 4.6900 | 4.9600 | 4.9600 | 1,575,100 |
| 16 May 2022 | 4.6800 | 4.9100 | 4.5700 | 4.7500 | 4.7500 | 946,700 |
| 13 May 2022 | 4.2000 | 4.7700 | 4.1800 | 4.7100 | 4.7100 | 2,564,600 |
| 12 May 2022 | 4.1500 | 4.2000 | 3.6200 | 4.1100 | 4.1100 | 2,809,400 |
| 11 May 2022 | 3.7800 | 4.0100 | 3.5500 | 3.6400 | 3.6400 | 2,089,600 |
| 10 May 2022 | 4.0700 | 4.1300 | 3.6900 | 3.9400 | 3.9400 | 1,676,400 |
| *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.
