Skip to main content
SmartRent, Inc. (SMRT)
NYSE: SMRT · Real-Time Price · USD
1.450
-0.080 (-5.23%)
Feb 21, 2025, 4:00 PM EST - Market closed

SmartRent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.541.551.491.531.53-1.29%963,197
Feb 19, 20251.571.611.531.551.55-1.27%1,019,098
Feb 18, 20251.481.571.481.571.575.37%1,163,844
Feb 14, 20251.521.541.491.491.49-1.32%647,733
Feb 13, 20251.521.521.481.511.512.72%849,493
Feb 12, 20251.371.481.371.471.476.52%1,092,886
Feb 11, 20251.331.411.331.381.382.99%1,157,461
Feb 10, 20251.361.431.331.341.34-1.47%1,138,017
Feb 7, 20251.421.441.341.361.36-4.90%1,102,968
Feb 6, 20251.451.481.401.431.43-0.69%523,348
Feb 5, 20251.471.501.421.441.44-2.04%519,266
Feb 4, 20251.411.471.391.471.475.00%537,313
Feb 3, 20251.431.461.391.401.40-4.76%1,314,312
Jan 31, 20251.491.521.441.471.47-2.00%992,156
Jan 30, 20251.531.551.481.501.50-566,140
Jan 29, 20251.521.531.461.501.50-1.96%1,092,036
Jan 28, 20251.551.551.491.531.530.66%992,464
Jan 27, 20251.581.641.511.521.52-3.80%1,106,333
Jan 24, 20251.551.631.551.581.58-769,435
Jan 23, 20251.541.591.531.581.582.60%837,864
Jan 22, 20251.581.591.541.541.54-2.53%946,522
Jan 21, 20251.591.631.571.581.58-698,616
Jan 17, 20251.631.661.571.581.58-1.25%648,846
Jan 16, 20251.691.701.591.601.60-5.88%770,861
Jan 15, 20251.651.731.651.701.706.25%787,689
Jan 14, 20251.581.651.581.601.601.27%791,594
Jan 13, 20251.581.591.541.581.58-0.63%809,858
Jan 10, 20251.611.661.591.591.59-3.64%593,311
Jan 8, 20251.711.761.651.651.65-5.17%442,718
Jan 7, 20251.771.811.721.741.74-1.69%571,839
Jan 6, 20251.781.851.771.771.77-1.67%500,196
Jan 3, 20251.781.801.741.801.802.86%353,486
Jan 2, 20251.751.811.711.751.75-646,907
Dec 31, 20241.701.771.701.751.755.42%846,197
Dec 30, 20241.591.681.581.661.661.84%575,083
Dec 27, 20241.641.661.601.631.63-2.98%1,023,822
Dec 26, 20241.571.691.571.681.685.66%962,631
Dec 24, 20241.571.591.531.591.592.58%214,289
Dec 23, 20241.591.611.541.551.55-1.90%652,458
Dec 20, 20241.571.641.571.581.58-0.63%2,151,879
Dec 19, 20241.671.691.581.591.59-4.79%1,244,615
Dec 18, 20241.781.791.631.671.67-5.11%1,163,526
Dec 17, 20241.811.851.731.761.76-2.76%738,447
Dec 16, 20241.821.881.791.811.81-1.09%825,489
Dec 13, 20241.861.871.801.831.83-1.61%680,304
Dec 12, 20241.851.901.821.861.861.09%1,268,585
Dec 11, 20241.851.871.811.841.841.10%673,363
Dec 10, 20241.791.871.771.821.821.11%738,840
Dec 9, 20241.831.901.801.801.80-2.17%616,268
Dec 6, 20241.851.891.801.841.842.22%936,876
Dec 5, 20241.751.821.731.801.802.86%964,539
Dec 4, 20241.701.751.661.751.752.34%915,155
Dec 3, 20241.731.771.691.711.71-1.16%707,167
Dec 2, 20241.781.791.731.731.73-2.26%716,253
Nov 29, 20241.991.991.771.771.77-9.69%581,176
Nov 27, 20241.851.981.851.961.965.95%1,555,158
Nov 26, 20241.611.901.611.851.8514.20%2,226,405
Nov 25, 20241.691.711.611.621.620.62%4,473,727
Nov 22, 20241.581.641.561.611.612.55%1,252,561
Nov 21, 20241.511.571.471.571.576.08%1,237,909
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