Skip to main content
SmartRent, Inc. (SMRT)
NYSE: SMRT · Real-Time Price · USD
1.340
-0.020 (-1.47%)
At close: Apr 28, 2026, 4:00 PM EDT
1.340
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

SmartRent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.351.351.311.35--1.10%260,400
Apr 27, 20261.341.391.331.361.360.74%355,177
Apr 24, 20261.401.401.341.351.35-2.17%446,974
Apr 23, 20261.461.481.351.381.38-6.12%769,064
Apr 22, 20261.481.481.451.471.47-0.68%210,503
Apr 21, 20261.511.531.441.481.48-2.63%437,937
Apr 20, 20261.571.591.511.521.52-3.18%1,016,380
Apr 17, 20261.491.571.471.571.576.80%1,710,016
Apr 16, 20261.461.491.461.471.47-0.68%506,921
Apr 15, 20261.431.481.431.481.482.78%462,789
Apr 14, 20261.431.471.431.441.440.70%496,115
Apr 13, 20261.421.451.401.431.431.42%576,429
Apr 10, 20261.401.421.371.411.412.17%595,017
Apr 9, 20261.441.441.381.381.38-4.17%1,257,842
Apr 8, 20261.481.551.441.441.440.70%727,534
Apr 7, 20261.471.491.431.431.43-4.67%543,473
Apr 6, 20261.501.551.481.501.50-1.32%692,446
Apr 2, 20261.471.561.441.521.522.01%401,581
Apr 1, 20261.521.551.491.491.49-0.67%438,793
Mar 31, 20261.441.511.411.501.506.38%928,315
Mar 30, 20261.501.501.411.411.41-4.73%408,688
Mar 27, 20261.501.511.451.481.48-3.27%895,823
Mar 26, 20261.561.571.521.531.53-1.92%438,565
Mar 25, 20261.631.641.561.561.56-0.64%600,654
Mar 24, 20261.571.611.561.571.57-2.48%1,104,842
Mar 23, 20261.581.641.571.611.611.90%1,151,508
Mar 20, 20261.561.581.511.581.58-0.63%924,191
Mar 19, 20261.561.621.551.591.59-1.24%759,400
Mar 18, 20261.701.711.601.611.61-4.73%644,795
Mar 17, 20261.701.741.681.691.69-1.74%430,574
Mar 16, 20261.721.751.681.721.722.99%650,280
Mar 13, 20261.851.851.671.671.671.21%1,760,930
Mar 12, 20261.891.891.651.651.65-11.76%2,121,547
Mar 11, 20261.861.901.861.871.87-0.53%1,084,421
Mar 10, 20261.801.901.791.881.885.62%929,697
Mar 9, 20261.721.791.721.781.780.56%949,666
Mar 6, 20261.731.771.691.771.771.14%821,575
Mar 5, 20261.741.791.701.751.75-2.23%1,196,460
Mar 4, 20261.721.791.661.791.7916.23%2,075,374
Mar 3, 20261.551.611.501.541.54-1.91%1,240,351
Mar 2, 20261.501.591.491.571.573.29%1,064,086
Feb 27, 20261.601.601.501.521.52-6.17%910,973
Feb 26, 20261.621.661.611.621.62-0.61%445,654
Feb 25, 20261.601.641.581.631.633.16%699,641
Feb 24, 20261.581.621.571.581.58-1.25%449,104
Feb 23, 20261.631.631.581.601.60-2.44%552,383
Feb 20, 20261.651.701.641.641.64-1.20%811,027
Feb 19, 20261.651.691.601.661.66-0.60%1,301,686
Feb 18, 20261.611.681.591.671.673.73%1,403,564
Feb 17, 20261.601.651.561.611.61-0.62%656,431
Feb 13, 20261.621.651.601.621.620.62%665,957
Feb 12, 20261.721.741.601.611.61-7.47%836,058
Feb 11, 20261.801.801.701.741.74-1.14%828,159
Feb 10, 20261.741.821.741.761.761.15%924,066
Feb 9, 20261.751.791.731.741.74-0.57%766,512
Feb 6, 20261.681.761.661.751.754.17%3,753,755
Feb 5, 20261.701.711.641.681.681.20%3,494,293
Feb 4, 20261.711.711.661.661.66-2.92%2,475,050
Feb 3, 20261.681.721.631.711.713.01%891,152
Feb 2, 20261.611.701.611.661.662.47%808,223
Jan 30, 20261.641.661.611.621.62-2.99%1,797,746
Jan 29, 20261.701.701.631.671.67-0.60%669,838
Jan 28, 20261.721.731.671.681.68-2.33%1,112,810
Jan 27, 20261.721.751.711.721.72-0.58%4,566,774
Jan 26, 20261.791.811.701.731.73-3.89%2,246,889
Jan 23, 20261.731.811.711.801.804.05%1,002,551
Jan 22, 20261.731.751.711.731.730.58%902,063
Jan 21, 20261.721.751.701.721.72-544,613
Jan 20, 20261.811.821.721.721.72-6.52%1,533,550
Jan 16, 20261.761.871.741.841.845.75%1,860,916
Jan 15, 20261.791.811.741.741.74-2.25%1,105,133
Jan 14, 20261.771.811.761.781.78-433,397
Jan 13, 20261.771.791.761.781.78-712,065
Jan 12, 20261.821.831.781.781.78-1.66%628,468
Jan 9, 20261.831.831.811.811.81-1.09%548,398
Jan 8, 20261.811.861.811.831.83-0.54%1,163,493
Jan 7, 20261.871.881.821.841.84-1.60%1,035,398
Jan 6, 20261.901.921.871.871.87-1.06%835,339
Jan 5, 20261.931.931.871.891.89-2.07%1,357,705
Jan 2, 20262.022.031.931.931.93-4.46%1,858,253
Dec 31, 20252.022.052.012.022.02-0.49%942,561
Dec 30, 20252.022.052.012.032.030.50%713,118
Dec 29, 20252.022.042.012.022.02-0.49%681,053
Dec 26, 20252.002.042.002.032.031.00%470,381
Dec 24, 20252.062.062.002.012.01-2.90%664,601
Dec 23, 20252.052.081.972.072.070.98%2,002,467
Dec 22, 20252.122.131.992.052.05-1.91%2,314,603
Dec 19, 20252.112.142.042.092.09-1.42%1,728,149
Dec 18, 20252.112.182.082.122.121.92%971,460
Dec 17, 20252.152.152.062.082.081.46%1,320,978
Dec 16, 20252.032.081.982.052.05-1,690,736
Dec 15, 20252.202.202.022.052.05-0.97%1,934,493
Dec 12, 20252.042.152.022.072.071.47%1,840,040
Dec 11, 20252.042.081.992.042.042.00%1,047,970
Dec 10, 20252.022.061.942.002.00-0.99%1,124,246
Dec 9, 20251.902.091.882.022.026.88%1,489,328
Dec 8, 20252.052.061.861.891.89-4.06%958,938
Dec 5, 20251.962.141.871.971.974.79%2,603,463
Dec 4, 20251.861.931.841.881.883.30%2,167,839
Dec 3, 20251.801.921.751.821.826.43%1,704,365