Singapore markets close in 49 minutes

SmartRent, Inc. (SMRT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.82-0.32 (-3.16%)
At close: 04:00PM EST
9.56 -0.26 (-2.65%)
After hours: 05:20PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202110.0710.199.519.829.82465,000
02 Dec 202110.8210.889.9910.1410.14567,900
01 Dec 202110.5711.0010.4910.8210.82813,900
30 Nov 202110.2210.5910.0310.5310.532,143,900
29 Nov 20219.3510.019.209.889.881,014,700
26 Nov 20219.559.899.239.349.34193,700
24 Nov 20219.3310.069.159.859.85481,100
23 Nov 20219.609.688.819.379.37520,100
22 Nov 202110.2810.359.739.829.82685,100
19 Nov 202110.0010.189.7410.0910.091,231,900
18 Nov 202110.8810.949.9310.0310.031,003,500
17 Nov 202110.7111.1610.7010.9010.90693,200
16 Nov 202111.1211.3210.5610.9010.90640,800
15 Nov 202110.7311.1010.7110.9910.99413,100
12 Nov 202110.6111.1810.5910.6810.68851,200
11 Nov 202111.9011.919.9410.1810.183,113,400
10 Nov 202112.4413.0112.2712.3512.35355,700
09 Nov 202113.1613.4912.2212.4512.45345,100
08 Nov 202113.9314.4812.4213.1213.122,846,000
05 Nov 202113.3813.6112.7213.5313.531,161,200
04 Nov 202113.7513.7712.3013.0913.091,309,800
03 Nov 202114.0614.7413.5013.7713.77870,500
02 Nov 202113.8314.2913.7514.0214.02521,000
01 Nov 202113.1713.8613.1313.7513.75480,800
29 Oct 202112.9813.2512.6013.1313.13340,700
28 Oct 202112.8813.5912.8612.9812.98407,600
27 Oct 202112.2713.0512.0412.8812.88434,900
26 Oct 202112.1012.1811.8212.0312.03128,700
25 Oct 202112.1412.3111.9711.9911.9994,900
22 Oct 202112.0012.2911.9112.1812.18223,000
21 Oct 202111.9712.1211.8912.0312.03458,800
20 Oct 202111.7812.1911.6511.9311.93150,700
19 Oct 202111.7112.0011.4811.7511.75322,900
18 Oct 202112.1012.1511.5411.7511.75587,100
15 Oct 202112.2012.3912.1312.1612.16286,300
14 Oct 202111.7812.3211.6912.1612.16435,100
13 Oct 202111.9012.0011.4411.8911.89208,200
12 Oct 202112.3312.3911.9011.9911.99396,400
11 Oct 202112.5912.7512.3312.4312.43158,200
08 Oct 202112.7612.9412.4312.7412.7489,300
07 Oct 202112.5712.8212.5312.7412.74593,900
06 Oct 202113.0113.0412.3512.5712.57270,400
05 Oct 202113.4913.5213.0213.1413.14570,300
04 Oct 202113.2613.8313.2213.4913.49356,300
01 Oct 202113.0613.9713.0613.4613.46568,400
30 Sep 202112.3513.1412.2413.0213.02574,800
29 Sep 202112.7712.9912.5312.6012.60102,700
28 Sep 202112.8112.9312.7612.8312.83115,700
27 Sep 202112.9913.3312.8113.0313.03248,000
24 Sep 202113.2113.3512.8612.9712.97201,400
23 Sep 202113.0213.7413.0213.4113.41132,800
22 Sep 202112.9113.2412.7813.0013.00461,000
21 Sep 202113.0813.3512.8912.9612.961,020,400
20 Sep 202113.3713.4612.8613.0113.011,058,200
17 Sep 202113.7913.9913.3713.7013.70647,400
16 Sep 202113.2813.9512.9013.6813.68751,700
15 Sep 202112.6913.3312.6913.0713.07658,300
14 Sep 202112.6513.0112.4412.7512.75274,400
13 Sep 202112.3612.6111.9412.4412.44173,700
10 Sep 202112.6612.6612.2012.4412.44195,200
09 Sep 202112.6713.1512.3612.4312.43243,500
08 Sep 202112.2512.9612.2012.4812.48190,200
07 Sep 202114.2914.4912.3212.4312.43478,400
03 Sep 202112.5014.9312.2814.0614.06829,300
02 Sep 202112.3912.5712.1012.4912.491,013,400
01 Sep 202112.4912.7712.2012.2312.23886,100
31 Aug 202113.0613.3212.1612.4912.49585,900
30 Aug 202112.9412.9912.2512.4812.48445,900
27 Aug 202112.0114.0011.8712.9212.92449,600
26 Aug 202112.4512.5711.6611.9411.94272,700
25 Aug 202112.5015.1411.5012.0012.00338,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.