Skip to main content
SmartRent, Inc. (SMRT)
NYSE: SMRT · Real-Time Price · USD
1.710
+0.030 (1.79%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20241.731.751.671.681.68-1.75%1,310,850
Sep 24, 20241.741.761.691.711.71-0.58%1,997,947
Sep 23, 20241.781.781.721.721.72-1.71%1,844,557
Sep 20, 20241.751.811.741.751.75-1.13%3,334,070
Sep 19, 20241.761.831.761.771.771.72%2,751,441
Sep 18, 20241.751.821.731.741.74-1.14%2,754,830
Sep 17, 20241.841.841.751.761.76-2.22%1,623,704
Sep 16, 20241.831.861.751.801.80-1.64%1,257,035
Sep 13, 20241.781.911.741.831.834.57%4,787,770
Sep 12, 20241.691.781.631.751.754.17%2,488,873
Sep 11, 20241.621.711.571.681.681.20%2,218,087
Sep 10, 20241.611.711.611.661.662.47%2,513,216
Sep 9, 20241.651.701.581.621.620.62%4,162,148
Sep 6, 20241.681.701.591.611.61-4.17%1,771,567
Sep 5, 20241.671.711.651.681.680.60%2,208,562
Sep 4, 20241.711.751.661.671.67-0.60%2,109,068
Sep 3, 20241.711.731.651.681.68-1.18%1,569,910
Aug 30, 20241.721.731.651.701.70-963,495
Aug 29, 20241.691.771.691.701.700.59%1,319,846
Aug 28, 20241.691.781.681.691.69-1.74%1,480,743
Aug 27, 20241.711.771.691.721.720.58%1,927,829
Aug 26, 20241.691.751.641.711.711.18%1,545,805
Aug 23, 20241.661.721.661.691.691.20%923,633
Aug 22, 20241.711.741.641.671.67-2.91%1,427,620
Aug 21, 20241.691.731.681.721.722.99%1,615,966
Aug 20, 20241.671.721.611.671.67-1,582,456
Aug 19, 20241.541.701.531.671.677.05%1,958,579
Aug 16, 20241.601.611.521.561.56-1.89%1,288,701
Aug 15, 20241.431.651.421.591.5910.42%2,224,972
Aug 14, 20241.521.521.421.441.44-5.88%1,857,792
Aug 13, 20241.371.541.371.531.5310.87%1,817,855
Aug 12, 20241.431.461.351.381.38-2.82%2,805,153
Aug 9, 20241.531.551.391.421.42-6.58%2,939,060
Aug 8, 20241.521.581.491.521.52-2.56%1,856,585
Aug 7, 20241.491.671.491.561.56-5.45%2,108,008
Aug 6, 20241.641.691.631.651.650.61%1,245,541
Aug 5, 20241.601.661.561.641.64-4.09%1,985,070
Aug 2, 20241.691.771.651.711.71-3.39%1,964,942
Aug 1, 20241.851.871.751.771.77-3.80%3,060,122
Jul 31, 20241.871.931.821.841.84-4.66%4,159,023
Jul 30, 20241.852.031.801.931.93-19.58%7,350,444
Jul 29, 20242.472.492.382.402.40-3.23%376,609
Jul 26, 20242.482.502.432.482.482.06%574,227
Jul 25, 20242.412.512.372.432.431.67%770,942
Jul 24, 20242.432.492.382.392.39-2.45%591,901
Jul 23, 20242.392.482.392.452.451.24%594,983
Jul 22, 20242.372.432.352.422.422.98%594,939
Jul 19, 20242.402.402.332.352.35-1.67%526,030
Jul 18, 20242.412.482.372.392.39-1.65%597,195
Jul 17, 20242.502.552.392.432.43-4.33%785,680
Jul 16, 20242.482.562.472.542.544.10%956,895
Jul 15, 20242.402.492.382.442.441.67%944,765
Jul 12, 20242.332.412.322.402.405.73%803,484
Jul 11, 20242.222.292.132.272.275.58%1,898,537
Jul 10, 20242.372.372.122.152.15-8.51%1,821,372
Jul 9, 20242.332.382.312.352.350.43%689,713
Jul 8, 20242.362.422.332.342.34-0.43%1,067,540
Jul 5, 20242.372.412.352.352.35-0.84%749,951
Jul 3, 20242.372.442.362.372.37-698,883
Jul 2, 20242.362.402.342.372.370.42%596,678
Jul 1, 20242.382.412.342.362.36-1.26%849,149
Jun 28, 20242.402.402.322.392.390.42%2,550,198
Jun 27, 20242.382.402.342.382.380.85%399,212
Jun 26, 20242.322.372.302.362.360.85%630,637
Jun 25, 20242.372.382.312.342.34-0.85%1,380,235
Jun 24, 20242.312.402.302.362.360.43%1,498,323
Jun 21, 20242.362.362.222.352.35-4,230,236
Jun 20, 20242.392.412.322.352.35-2.08%1,838,532
Jun 18, 20242.392.412.362.402.40-0.41%1,451,506
Jun 17, 20242.382.422.372.412.410.42%627,322
Jun 14, 20242.362.412.342.402.400.42%1,048,203
Jun 13, 20242.412.442.362.392.39-844,616
Jun 12, 20242.532.552.392.392.39-2.05%1,258,606
Jun 11, 20242.412.452.352.442.440.41%643,846
Jun 10, 20242.312.442.302.432.433.40%866,538
Jun 7, 20242.392.432.342.352.35-3.69%626,477
Jun 6, 20242.352.472.352.442.443.39%971,873
Jun 5, 20242.272.402.212.362.364.42%2,233,940
Jun 4, 20242.332.352.262.262.26-3.83%1,345,661
Jun 3, 20242.402.432.282.352.35-0.42%2,708,372
May 31, 20242.422.432.332.362.36-1.67%1,893,304
May 30, 20242.472.492.392.402.40-2.04%1,219,838
May 29, 20242.512.552.442.452.45-4.67%858,361
May 28, 20242.602.612.552.572.570.39%923,159
May 24, 20242.572.612.542.562.56-0.39%1,222,362
May 23, 20242.592.702.532.572.57-0.77%1,230,608
May 22, 20242.542.602.522.592.591.57%1,055,567
May 21, 20242.572.592.532.552.55-1.54%791,733
May 20, 20242.622.642.562.592.59-1.89%599,400
May 17, 20242.752.772.602.642.64-2.94%1,348,766
May 16, 20242.752.812.682.722.72-2.16%1,594,333
May 15, 20242.882.882.672.782.78-1.77%3,164,162
May 14, 20242.642.982.612.832.8317.92%6,145,876
May 13, 20242.432.492.402.402.40-2,129,356
May 10, 20242.382.402.302.402.400.42%1,639,176
May 9, 20242.302.402.292.392.393.46%1,427,444
May 8, 20242.352.422.202.312.31-6.10%1,222,812
May 7, 20242.462.512.422.462.460.41%935,832
May 6, 20242.462.522.442.452.45-802,067
May 3, 20242.452.502.422.452.450.41%1,027,569