SmartRent, Inc. (SMRT) NYSE

1.38

-0.085(-5.80%)

Updated at April 23 04:00PM

Currency In USD

SMRT Historical Return

If you invested $1000 in SmartRent, Inc. (SMRT) since IPO date, it would be worth $124.32 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $129.82, while $1000 invested 1 year ago would be worth $1,551.08. This corresponds to total returns of -87.57%, -87.02%, 55.11%, respectively, with annualized returns of -32.95%, -33.54%, 55.11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SMRT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2026	1.46	1.38	1.38	1.48	1.35	769,064
April 22, 2026	1.48	1.47	1.47	1.48	1.45	210,503
April 21, 2026	1.51	1.48	1.48	1.53	1.44	437,937
April 20, 2026	1.57	1.52	1.52	1.59	1.51	1.02M
April 17, 2026	1.49	1.57	1.57	1.57	1.47	1.71M
April 16, 2026	1.46	1.47	1.47	1.49	1.46	506,922
April 15, 2026	1.43	1.48	1.48	1.48	1.43	462,789
April 14, 2026	1.43	1.44	1.44	1.47	1.43	496,115
April 13, 2026	1.42	1.43	1.43	1.45	1.4	576,429
April 10, 2026	1.4	1.41	1.41	1.42	1.37	595,017
April 09, 2026	1.44	1.38	1.38	1.44	1.38	1.26M
April 08, 2026	1.48	1.44	1.44	1.55	1.44	727,534
April 07, 2026	1.47	1.43	1.43	1.49	1.43	544,109
April 06, 2026	1.5	1.5	1.5	1.55	1.48	692,447
April 02, 2026	1.47	1.52	1.52	1.55	1.44	401,569
April 01, 2026	1.52	1.49	1.49	1.55	1.49	411,395
March 31, 2026	1.44	1.5	1.5	1.51	1.41	928,362
March 30, 2026	1.5	1.41	1.41	1.5	1.41	405,756
March 27, 2026	1.5	1.48	1.48	1.51	1.45	895,823
March 26, 2026	1.56	1.53	1.53	1.57	1.52	438,665
March 25, 2026	1.63	1.56	1.56	1.64	1.56	600,654
March 24, 2026	1.57	1.57	1.57	1.61	1.56	1.1M
March 23, 2026	1.58	1.62	1.62	1.64	1.57	1.09M
March 20, 2026	1.56	1.55	1.58	1.57	1.51	729,056
March 19, 2026	1.56	1.59	1.59	1.62	1.55	758,279
March 18, 2026	1.7	1.61	1.61	1.71	1.6	644,798
March 17, 2026	1.7	1.69	1.69	1.74	1.68	433,574
March 16, 2026	1.72	1.72	1.72	1.75	1.68	649,491
March 13, 2026	1.85	1.67	1.67	1.85	1.67	1.76M
March 12, 2026	1.89	1.65	1.65	1.89	1.65	2.12M
March 11, 2026	1.86	1.87	1.87	1.9	1.86	1.08M
March 10, 2026	1.8	1.88	1.88	1.9	1.79	929,706
March 09, 2026	1.72	1.78	1.78	1.79	1.72	946,837
March 06, 2026	1.73	1.77	1.77	1.77	1.69	821,681
March 05, 2026	1.74	1.75	1.75	1.79	1.7	1.2M
March 04, 2026	1.72	1.79	1.79	1.79	1.66	1.99M
March 03, 2026	1.55	1.54	1.54	1.61	1.51	1.17M
March 02, 2026	1.5	1.57	1.57	1.59	1.49	1.06M
February 27, 2026	1.6	1.52	1.52	1.6	1.5	911,000
February 26, 2026	1.62	1.62	1.62	1.66	1.61	445,742
February 25, 2026	1.6	1.63	1.63	1.64	1.58	699,953
February 24, 2026	1.58	1.58	1.58	1.62	1.57	449,400
February 23, 2026	1.63	1.6	1.6	1.63	1.58	552,400
February 20, 2026	1.65	1.64	1.64	1.7	1.64	811,027
February 19, 2026	1.65	1.66	1.66	1.69	1.6	1.3M
February 18, 2026	1.61	1.67	1.67	1.68	1.59	1.4M
February 17, 2026	1.6	1.61	1.61	1.65	1.56	656,431
February 13, 2026	1.62	1.62	1.62	1.65	1.6	667,625
February 12, 2026	1.72	1.61	1.61	1.74	1.6	836,700
February 11, 2026	1.8	1.74	1.74	1.8	1.7	828,159
February 10, 2026	1.74	1.76	1.76	1.82	1.74	924,100
February 09, 2026	1.75	1.74	1.74	1.79	1.73	766,512
February 06, 2026	1.68	1.75	1.75	1.76	1.66	3.75M
February 05, 2026	1.7	1.68	1.68	1.71	1.64	3.49M
February 04, 2026	1.71	1.66	1.66	1.71	1.66	2.48M
February 03, 2026	1.68	1.71	1.71	1.72	1.63	891,200
February 02, 2026	1.61	1.66	1.66	1.7	1.61	808,223
January 30, 2026	1.64	1.62	1.62	1.66	1.61	1.8M
January 29, 2026	1.7	1.67	1.67	1.7	1.63	669,838
January 28, 2026	1.72	1.68	1.68	1.73	1.67	1.11M