SmartRent, Inc. (SMRT) NYSE

1.11

-0.03(-2.63%)

Updated at May 13 04:00PM

Currency In USD

SMRT Historical Return

If you invested $1000 in SmartRent, Inc. (SMRT) since IPO date, it would be worth $100 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $107.35, while $1000 invested 1 year ago would be worth $1,404.53. This corresponds to total returns of -90%, -89.26%, 40.45%, respectively, with annualized returns of -35.39%, -35.99%, 40.45%.

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
May 13, 2026	1.13	1.11	1.11	1.14	1.09	1.42M
May 12, 2026	1.17	1.14	1.14	1.2	1.14	665,333
May 11, 2026	1.24	1.18	1.18	1.3	1.16	1.94M
May 08, 2026	1.13	1.12	1.12	1.16	1.1	1.13M
May 07, 2026	1.17	1.14	1.14	1.2	1.11	957,446
May 06, 2026	1.15	1.17	1.17	1.32	1.1	4.25M
May 05, 2026	1.4	1.43	1.43	1.47	1.39	1.97M
May 04, 2026	1.36	1.39	1.39	1.41	1.35	1.54M
May 01, 2026	1.37	1.36	1.36	1.4	1.35	781,560
April 30, 2026	1.34	1.36	1.36	1.36	1.32	450,010
April 29, 2026	1.35	1.34	1.34	1.35	1.32	401,823
April 28, 2026	1.35	1.34	1.34	1.35	1.31	314,273
April 27, 2026	1.34	1.36	1.36	1.39	1.33	355,028
April 24, 2026	1.4	1.35	1.35	1.4	1.34	446,974
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