SmartRent, Inc. (SMRT) NYSE
1.67
+0.02(+1.21%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.67
+0.02(+1.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 0 | 1.7 | 1.64 | 811,027 |
| February 19, 2026 | 1.65 | 1.66 | 0 | 1.69 | 1.6 | 1.3M |
| February 18, 2026 | 1.61 | 1.67 | 0 | 1.68 | 1.59 | 1.4M |
| February 17, 2026 | 1.6 | 1.61 | 0 | 1.65 | 1.56 | 656,431 |
| February 13, 2026 | 1.62 | 1.62 | 0 | 1.65 | 1.6 | 667,625 |
| February 12, 2026 | 1.72 | 1.61 | 0 | 1.74 | 1.6 | 836,700 |
| February 11, 2026 | 1.8 | 1.74 | 0 | 1.8 | 1.7 | 828,159 |
| February 10, 2026 | 1.74 | 1.76 | 0 | 1.82 | 1.74 | 924,100 |
| February 09, 2026 | 1.75 | 1.74 | 0 | 1.79 | 1.73 | 766,512 |
| February 06, 2026 | 1.68 | 1.75 | 0 | 1.76 | 1.66 | 3.75M |
| February 05, 2026 | 1.7 | 1.68 | 0 | 1.71 | 1.64 | 3.49M |
| February 04, 2026 | 1.71 | 1.66 | 0 | 1.71 | 1.66 | 2.48M |
| February 03, 2026 | 1.68 | 1.71 | 0 | 1.72 | 1.63 | 891,200 |
| February 02, 2026 | 1.61 | 1.66 | 0 | 1.7 | 1.61 | 808,223 |
| January 30, 2026 | 1.64 | 1.62 | 0 | 1.66 | 1.61 | 1.8M |
| January 29, 2026 | 1.7 | 1.67 | 0 | 1.7 | 1.63 | 669,838 |
| January 28, 2026 | 1.72 | 1.68 | 0 | 1.73 | 1.67 | 1.11M |
| January 27, 2026 | 1.72 | 1.72 | 0 | 1.75 | 1.71 | 4.57M |
| January 26, 2026 | 1.79 | 1.73 | 0 | 1.81 | 1.7 | 2.25M |
| January 23, 2026 | 1.73 | 1.8 | 0 | 1.81 | 1.71 | 1M |
| January 22, 2026 | 1.73 | 1.73 | 0 | 1.75 | 1.71 | 902,100 |
| January 21, 2026 | 1.72 | 1.72 | 0 | 1.75 | 1.7 | 544,613 |
| January 20, 2026 | 1.81 | 1.72 | 0 | 1.82 | 1.72 | 1.53M |
| January 16, 2026 | 1.76 | 1.84 | 0 | 1.87 | 1.74 | 1.86M |
| January 15, 2026 | 1.79 | 1.74 | 0 | 1.81 | 1.74 | 1.11M |
| January 14, 2026 | 1.77 | 1.78 | 0 | 1.81 | 1.76 | 433,397 |
| January 13, 2026 | 1.77 | 1.78 | 0 | 1.79 | 1.76 | 712,100 |
| January 12, 2026 | 1.82 | 1.78 | 0 | 1.83 | 1.78 | 628,500 |
| January 09, 2026 | 1.83 | 1.81 | 0 | 1.83 | 1.81 | 548,400 |
| January 08, 2026 | 1.81 | 1.83 | 0 | 1.86 | 1.81 | 1.16M |
| January 07, 2026 | 1.87 | 1.84 | 0 | 1.88 | 1.82 | 1.04M |
| January 06, 2026 | 1.9 | 1.87 | 0 | 1.92 | 1.87 | 835,339 |
| January 05, 2026 | 1.93 | 1.89 | 0 | 1.93 | 1.87 | 1.36M |
| January 02, 2026 | 2.02 | 1.93 | 0 | 2.03 | 1.93 | 1.86M |
| December 31, 2025 | 2.02 | 2.02 | 0 | 2.05 | 2.01 | 942,600 |
| December 30, 2025 | 2.02 | 2.03 | 0 | 2.05 | 2.01 | 713,118 |
| December 29, 2025 | 2.02 | 2.02 | 0 | 2.04 | 2.01 | 681,100 |
| December 26, 2025 | 2 | 2.03 | 0 | 2.04 | 2 | 470,400 |
| December 24, 2025 | 2.06 | 2.01 | 0 | 2.06 | 2 | 664,601 |
| December 23, 2025 | 2.05 | 2.07 | 0 | 2.08 | 1.97 | 2M |
| December 22, 2025 | 2.12 | 2.05 | 0 | 2.13 | 1.99 | 2.31M |
| December 19, 2025 | 2.11 | 2.09 | 0 | 2.14 | 2.04 | 1.73M |
| December 18, 2025 | 2.11 | 2.12 | 0 | 2.18 | 2.08 | 971,460 |
| December 17, 2025 | 2.15 | 2.08 | 0 | 2.15 | 2.06 | 1.32M |
| December 16, 2025 | 2.03 | 2.05 | 0 | 2.08 | 1.98 | 1.69M |