SmartRent, Inc. (SMRT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SMRT Historical Return
If you invested $1000 in SmartRent, Inc. (SMRT) since IPO date, it would be worth $104.5 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $93.25, while $1000 invested 1 year ago would be worth $800. This corresponds to total returns of -89.55%, -90.68%, -20%, respectively, with annualized returns of -33.18%, -37.78%, -20%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SMRT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 1.19 | 1.16 | 1.16 | 1.19 | 1.15 | 404,950 |
| September 10, 2026 | 1.19 | 1.16 | 1.16 | 1.21 | 1.15 | 939,511 |
| September 09, 2026 | 1.28 | 1.2 | 1.2 | 1.28 | 1.2 | 1.06M |
| September 08, 2026 | 1.32 | 1.29 | 1.29 | 1.33 | 1.29 | 507,794 |
| September 04, 2026 | 1.33 | 1.33 | 1.33 | 1.35 | 1.32 | 425,463 |
| September 03, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0 |
| September 02, 2026 | 1.33 | 1.36 | 1.36 | 1.37 | 1.32 | 815,241 |
| September 01, 2026 | 1.32 | 1.32 | 1.32 | 1.34 | 1.29 | 595,081 |
| August 31, 2026 | 1.35 | 1.33 | 1.33 | 1.37 | 1.33 | 832,954 |
| August 28, 2026 | 1.36 | 1.34 | 1.34 | 1.38 | 1.33 | 710,698 |
| August 27, 2026 | 1.34 | 1.36 | 1.36 | 1.38 | 1.32 | 989,716 |
| August 26, 2026 | 1.43 | 1.35 | 1.35 | 1.45 | 1.34 | 760,849 |
| August 25, 2026 | 1.4 | 1.44 | 1.44 | 1.45 | 1.39 | 540,312 |
| August 24, 2026 | 1.41 | 1.4 | 1.4 | 1.42 | 1.38 | 811,208 |
| August 21, 2026 | 1.38 | 1.43 | 1.43 | 1.43 | 1.34 | 1.14M |
| August 20, 2026 | 1.37 | 1.35 | 1.35 | 1.38 | 1.34 | 615,953 |
| August 19, 2026 | 1.38 | 1.38 | 1.38 | 1.43 | 1.37 | 0 |
| August 18, 2026 | 1.47 | 1.39 | 1.39 | 1.49 | 1.39 | 972,950 |
| August 17, 2026 | 1.49 | 1.48 | 1.48 | 1.49 | 1.44 | 1.09M |
| August 14, 2026 | 1.44 | 1.49 | 1.49 | 1.52 | 1.4 | 1.21M |
| August 13, 2026 | 1.45 | 1.44 | 1.44 | 1.51 | 1.42 | 2.69M |
| August 12, 2026 | 1.46 | 1.45 | 1.45 | 1.49 | 1.42 | 0 |
| August 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.33 | 0 |
| August 10, 2026 | 1.42 | 1.36 | 1.36 | 1.44 | 1.35 | 1.37M |
| August 07, 2026 | 1.38 | 1.42 | 1.42 | 1.43 | 1.31 | 1.79M |
| August 06, 2026 | 1.31 | 1.37 | 1.37 | 1.38 | 1.21 | 2.01M |
| August 05, 2026 | 1.15 | 1.3 | 1.3 | 1.3 | 1.14 | 7.41M |
| August 04, 2026 | 0.99 | 1.05 | 1.05 | 1.06 | 0.99 | 809,283 |
| August 03, 2026 | 1.01 | 1.02 | 1.02 | 1.05 | 1.01 | 780,668 |
| July 31, 2026 | 1.01 | 1.01 | 1.01 | 1.02 | 0.99 | 662,078 |
| July 30, 2026 | 0.98 | 1.02 | 1.02 | 1.04 | 0.98 | 811,400 |
| July 29, 2026 | 1 | 1 | 1 | 1.04 | 0.99 | 974,439 |
| July 28, 2026 | 0.97 | 1 | 1 | 1.02 | 0.96 | 1.81M |
| July 27, 2026 | 0.95 | 0.96 | 0.96 | 1 | 0.95 | 1.63M |
| July 23, 2026 | 0.96 | 0.95 | 0.95 | 0.98 | 0.94 | 1.24M |
| July 22, 2026 | 0.96 | 0.97 | 0.97 | 0.98 | 0.95 | 2.53M |
| July 21, 2026 | 1 | 0.97 | 0.97 | 1 | 0.96 | 1.89M |
| July 20, 2026 | 0.96 | 0.99 | 0.99 | 1.01 | 0.96 | 2.36M |
| July 17, 2026 | 0.92 | 0.96 | 0.96 | 0.98 | 0.92 | 1.36M |
| July 16, 2026 | 0.95 | 0.96 | 0.96 | 0.97 | 0.91 | 1.9M |
| July 15, 2026 | 0.97 | 0.96 | 0.96 | 1.01 | 0.96 | 2.04M |
| July 14, 2026 | 1 | 0.97 | 0.97 | 1.02 | 0.97 | 1.31M |
| July 13, 2026 | 1.01 | 0.98 | 0.98 | 1.05 | 0.97 | 4.96M |
| July 10, 2026 | 1.04 | 1.03 | 1.03 | 1.08 | 1.02 | 1.09M |
| July 09, 2026 | 1.04 | 1.05 | 1.05 | 1.08 | 1.01 | 1.28M |
| July 08, 2026 | 1.07 | 1.05 | 1.05 | 1.07 | 1.01 | 2.54M |
| July 07, 2026 | 1.13 | 1.07 | 1.07 | 1.14 | 1.07 | 1.3M |
| July 06, 2026 | 1.14 | 1.13 | 1.13 | 1.18 | 1.12 | 1.77M |
| July 02, 2026 | 1.18 | 1.15 | 1.15 | 1.2 | 1.14 | 1.56M |
| July 01, 2026 | 1.21 | 1.17 | 1.17 | 1.24 | 1.15 | 3.42M |
| June 30, 2026 | 1.21 | 1.19 | 1.19 | 1.23 | 1.18 | 1.6M |
| June 29, 2026 | 1.24 | 1.22 | 1.22 | 1.28 | 1.19 | 1.7M |
| June 26, 2026 | 1.15 | 1.22 | 1.22 | 1.26 | 1.14 | 21.07M |
| June 25, 2026 | 1.13 | 1.14 | 1.14 | 1.17 | 1.12 | 2.36M |
| June 24, 2026 | 1.13 | 1.12 | 1.12 | 1.16 | 1.11 | 1.15M |
| June 23, 2026 | 1.09 | 1.13 | 1.13 | 1.14 | 1.08 | 909,367 |
| June 22, 2026 | 1.12 | 1.1 | 1.1 | 1.17 | 1.09 | 2.71M |
| June 18, 2026 | 1.07 | 1.13 | 1.13 | 1.17 | 1.07 | 2.43M |
| June 17, 2026 | 1.1 | 1.07 | 1.07 | 1.12 | 1.06 | 1.86M |
| June 16, 2026 | 1.13 | 1.08 | 1.08 | 1.15 | 1.08 | 1.24M |
AD
