Skip to main content
SmartRent, Inc. (SMRT)
NYSE: SMRT · Real-Time Price · USD
1.535
+0.055 (3.72%)
Nov 21, 2024, 12:13 PM EST - Market open

SmartRent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.471.501.451.481.48-1,034,396
Nov 19, 20241.481.511.451.481.482.78%1,214,040
Nov 18, 20241.451.481.431.441.44-982,230
Nov 15, 20241.441.511.421.441.442.13%1,612,261
Nov 14, 20241.471.481.401.411.41-4.73%1,133,204
Nov 13, 20241.501.521.451.481.480.68%1,376,292
Nov 12, 20241.491.521.471.471.47-4.55%1,815,409
Nov 11, 20241.521.581.491.541.541.32%1,354,920
Nov 8, 20241.511.581.501.521.520.66%1,342,899
Nov 7, 20241.571.571.481.511.51-7.36%1,485,531
Nov 6, 20241.711.711.171.631.63-7.39%3,671,452
Nov 5, 20241.731.781.721.761.761.73%974,254
Nov 4, 20241.721.731.691.731.731.17%473,649
Nov 1, 20241.691.771.671.711.711.18%1,016,542
Oct 31, 20241.751.761.661.691.69-3.43%995,649
Oct 30, 20241.761.821.741.751.75-0.57%867,288
Oct 29, 20241.721.781.721.761.761.15%717,915
Oct 28, 20241.701.811.701.741.742.35%2,037,831
Oct 25, 20241.721.761.691.701.700.59%660,499
Oct 24, 20241.701.731.661.691.69-0.59%657,173
Oct 23, 20241.711.741.661.701.70-1.73%609,671
Oct 22, 20241.721.761.711.731.73-0.57%494,329
Oct 21, 20241.741.771.711.741.74-0.57%519,497
Oct 18, 20241.731.771.731.751.751.16%496,585
Oct 17, 20241.741.761.711.731.73-0.57%826,313
Oct 16, 20241.721.751.711.741.742.35%911,065
Oct 15, 20241.671.751.661.701.702.41%1,444,706
Oct 14, 20241.701.711.661.661.66-1.19%1,926,040
Oct 11, 20241.601.711.591.681.683.07%981,731
Oct 10, 20241.641.671.601.631.63-1.81%592,414
Oct 9, 20241.661.711.651.661.66-878,140
Oct 8, 20241.671.711.651.661.660.61%517,259
Oct 7, 20241.671.701.631.651.65-2.94%669,048
Oct 4, 20241.631.721.631.701.706.25%1,007,926
Oct 3, 20241.661.681.581.601.60-4.19%1,410,542
Oct 2, 20241.631.701.631.671.671.83%595,502
Oct 1, 20241.721.741.621.641.64-5.20%1,455,016
Sep 30, 20241.781.811.711.731.73-2.26%1,281,921
Sep 27, 20241.721.791.721.771.773.51%1,523,356
Sep 26, 20241.711.761.691.711.711.79%1,165,913
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