Singapore markets closed

SmartRent, Inc. (SMRT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.4800+0.0500 (+2.06%)
At close: 04:00PM EDT
2.4900 +0.01 (+0.40%)
After hours: 06:46PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20242.48002.49002.42502.48002.4800574,200
25 Jul 20242.41002.51002.37002.43002.4300770,900
24 Jul 20242.43002.48502.38002.39002.3900591,900
23 Jul 20242.39002.48002.39002.45002.4500595,000
22 Jul 20242.37002.43002.35002.42002.4200594,900
19 Jul 20242.40002.40002.33002.35002.3500526,000
18 Jul 20242.41002.48002.36502.39002.3900597,200
17 Jul 20242.50002.55002.39002.43002.4300785,700
16 Jul 20242.48002.56002.46502.54002.5400956,900
15 Jul 20242.40002.49002.37502.44002.4400944,700
12 Jul 20242.33002.41002.32002.40002.4000803,500
11 Jul 20242.22002.28502.13002.27002.27001,898,500
10 Jul 20242.37002.37002.12002.15002.15001,821,400
09 Jul 20242.33002.38002.31002.35002.3500689,600
08 Jul 20242.36002.41502.33002.34002.34001,067,500
05 Jul 20242.37002.40502.35002.35002.3500750,000
03 Jul 20242.37002.44002.36002.37002.3700698,900
02 Jul 20242.36002.40002.34002.37002.3700596,700
01 Jul 20242.38002.40502.34002.36002.3600849,100
28 Jun 20242.40002.40002.32002.39002.39002,550,100
27 Jun 20242.38002.40002.34002.38002.3800399,200
26 Jun 20242.32002.37002.30002.36002.3600630,600
25 Jun 20242.37002.38002.31002.34002.34001,380,200
24 Jun 20242.31002.40002.30002.36002.36001,498,300
21 Jun 20242.36002.36002.22002.35002.35004,230,200
20 Jun 20242.39002.40502.32002.35002.35001,838,500
18 Jun 20242.39002.41002.36002.40002.40001,451,500
17 Jun 20242.38002.42002.37002.41002.4100627,300
14 Jun 20242.36002.41002.33502.40002.40001,048,200
13 Jun 20242.41002.44002.36002.39002.3900844,600
12 Jun 20242.53002.55002.39002.39002.39001,258,600
11 Jun 20242.41002.45002.35002.44002.4400643,800
10 Jun 20242.31002.44002.30002.43002.4300866,500
07 Jun 20242.39002.42502.34002.35002.3500626,500
06 Jun 20242.35002.47002.35002.44002.4400971,900
05 Jun 20242.27002.40002.21002.36002.36002,233,900
04 Jun 20242.33002.35002.26002.26002.26001,345,600
03 Jun 20242.40002.43002.28002.35002.35002,708,400
31 May 20242.42002.42502.33002.36002.36001,893,300
30 May 20242.47002.49002.39002.40002.40001,219,800
29 May 20242.51002.55002.44002.45002.4500858,400
28 May 20242.60002.61002.55002.57002.5700923,100
24 May 20242.57002.61002.54002.56002.56001,222,400
23 May 20242.59002.70002.53002.57002.57001,230,600
22 May 20242.54002.60002.52002.59002.59001,055,500
21 May 20242.57002.59002.53002.55002.5500791,700
20 May 20242.62002.64002.56002.59002.5900599,400
17 May 20242.75002.77002.60002.64002.64001,348,600
16 May 20242.75002.81002.67502.72002.72001,594,300
15 May 20242.88002.88002.66502.78002.78003,164,100
14 May 20242.64002.98002.61002.83002.83006,145,700
13 May 20242.43002.49002.40002.40002.40002,129,400
10 May 20242.38002.40002.30002.40002.40001,639,200
09 May 20242.30002.40002.29002.39002.39001,427,400
08 May 20242.35002.42002.20002.31002.31001,222,800
07 May 20242.46002.51002.42002.46002.4600935,800
06 May 20242.46002.52002.44002.45002.4500802,100
03 May 20242.45002.50002.42002.45002.45001,027,400
02 May 20242.38002.45002.36002.44002.4400647,500
01 May 20242.33002.40002.30002.34002.3400908,600
30 Apr 20242.37002.41002.32002.32002.3200859,600
29 Apr 20242.38002.42502.37002.40002.4000525,300
26 Apr 20242.34002.40002.32002.36002.3600451,700
25 Apr 20242.33002.35002.29002.32002.3200559,600
24 Apr 20242.32002.37002.30002.37002.37001,149,800
23 Apr 20242.27002.38002.27002.32002.3200653,400
22 Apr 20242.31002.33002.24502.29002.2900815,800
19 Apr 20242.35002.36002.27002.29002.29001,455,200
18 Apr 20242.46002.58002.35002.36002.36001,340,900
17 Apr 20242.54002.55002.40002.46002.46001,787,900
16 Apr 20242.42002.52502.39002.51002.51001,429,200
15 Apr 20242.44002.50002.42002.47002.47001,235,500
12 Apr 20242.46002.47502.41002.44002.44001,256,600
11 Apr 20242.53002.55002.43002.50002.5000874,900
10 Apr 20242.57002.59002.45002.52002.52002,172,300
09 Apr 20242.60002.63002.58002.62002.6200836,400
08 Apr 20242.58002.62002.56002.60002.6000840,000
05 Apr 20242.56002.60002.53202.56002.56001,124,800
04 Apr 20242.65002.69002.56002.56002.56001,549,800
03 Apr 20242.59002.64502.55002.60002.60003,143,500
02 Apr 20242.59002.67002.55002.61002.61001,456,600
01 Apr 20242.67002.68002.58002.65002.65001,442,600
28 Mar 20242.73002.78002.64002.68002.68005,544,800
27 Mar 20242.62002.73002.58002.72002.72001,267,200
26 Mar 20242.68002.70002.60002.61002.6100891,500
25 Mar 20242.74002.78002.58002.66002.66001,618,400
22 Mar 20242.67002.76002.63002.75002.75002,971,100
21 Mar 20242.69002.72002.65002.68002.68002,600,600
20 Mar 20242.67002.72002.62002.68002.68001,378,800
19 Mar 20242.70002.78002.65002.70002.70001,923,100
18 Mar 20242.70002.76502.65002.70002.70001,848,200
15 Mar 20242.66002.75002.66002.70002.70002,315,200
14 Mar 20242.71002.81502.65002.69002.69001,607,300
13 Mar 20242.75002.80002.70002.74002.7400989,700
12 Mar 20242.72002.84002.67502.78002.78001,060,200
11 Mar 20242.70002.81002.65002.71002.71001,243,900
08 Mar 20242.79002.90002.69002.71002.71001,446,900
07 Mar 20242.76002.86002.74002.76002.76001,478,500
06 Mar 20242.76002.83002.60002.71002.71001,488,400
05 Mar 20242.63002.82002.51002.76002.76004,120,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...