Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

SMRT Historical Prices

SmartRent, Inc. · daily open, high, low, close & volume

Trading days
249
Period high
2.20
Period low
0.9050
Period change
+15.71%
DateOpenHighLowCloseChangeVolume
Nov 4, 20261.541.701.531.62+18.25%4,977,959
Nov 3, 20261.401.421.361.37-0.72%1,013,018
Nov 2, 20261.371.431.351.38+2.22%743,885
Oct 30, 20261.361.381.331.35-1.46%529,562
Oct 29, 20261.371.411.351.37+1.48%605,637
Oct 28, 20261.321.361.311.35+2.27%454,576
Oct 27, 20261.291.331.281.32+3.13%533,084
Oct 26, 20261.251.281.231.28+3.23%521,352
Oct 23, 20261.221.251.201.24+0.00%526,283
Oct 22, 20261.211.241.211.24+2.48%558,417
Oct 21, 20261.201.221.191.21+1.68%475,410
Oct 20, 20261.161.201.151.19+3.48%438,391
Oct 19, 20261.141.171.141.15+0.88%389,082
Oct 16, 20261.201.201.131.14-4.20%361,447
Oct 15, 20261.171.211.161.19+2.59%531,017
Oct 14, 20261.171.201.131.16-4.13%763,436
Oct 13, 20261.181.211.171.21+5.22%777,368
Oct 12, 20261.151.181.151.15-1.71%261,081
Oct 9, 20261.171.181.151.17+0.86%322,254
Oct 8, 20261.171.181.161.16-0.85%722,901
Oct 7, 20261.181.201.171.17-2.50%386,309
Oct 6, 20261.201.231.201.20+0.00%560,475
Oct 5, 20261.191.231.191.20+0.00%487,818
Oct 2, 20261.231.241.201.20+0.00%523,117
Oct 1, 20261.191.221.161.20+1.69%489,200
Sep 30, 20261.181.211.181.18+0.00%508,443
Sep 29, 20261.181.201.171.18-0.84%497,589
Sep 28, 20261.191.201.181.19+0.00%646,955
Sep 25, 20261.191.211.181.19+0.00%784,699
Sep 24, 20261.161.191.161.19+2.59%593,126
Sep 23, 20261.171.201.141.16-2.52%686,905
Sep 22, 20261.181.211.171.19+2.59%775,775
Sep 21, 20261.191.201.151.16-3.33%618,565
Sep 18, 20261.141.201.131.20+3.45%2,811,678
Sep 17, 20261.191.191.151.16+1.75%430,444
Sep 16, 20261.141.211.141.14-1.72%680,777
Sep 15, 20261.171.171.141.16+0.00%527,778
Sep 14, 20261.181.191.161.16+0.00%989,674
Sep 11, 20261.191.191.151.16-3.33%405,252
Sep 9, 20261.281.281.201.20-6.98%1,063,178
Sep 8, 20261.321.331.291.29-3.01%509,249
Sep 4, 20261.331.351.321.33+0.00%425,465
Sep 3, 20261.371.371.321.33-2.21%641,805
Sep 2, 20261.331.371.321.36+2.26%816,242
Aug 31, 20261.351.371.321.33-0.75%833,096
Aug 28, 20261.361.381.331.34-1.47%710,700
Aug 27, 20261.341.381.311.36+0.74%989,779
Aug 26, 20261.431.451.341.35-6.25%761,015
Aug 25, 20261.401.451.391.44+2.86%540,336
Aug 24, 20261.411.421.381.40-2.10%811,266
Aug 21, 20261.381.431.341.43+5.93%1,145,017
Aug 20, 20261.371.381.341.35-2.17%616,011
Aug 19, 20261.391.431.361.38-0.72%862,433
Aug 18, 20261.471.491.391.39-6.08%973,045
Aug 17, 20261.491.491.441.48-0.67%1,090,800
Aug 14, 20261.441.521.401.49+3.47%1,209,162
Aug 13, 20261.451.501.421.44-0.69%2,688,647
Aug 12, 20261.461.491.421.45+2.84%1,760,075
Aug 11, 20261.351.441.321.41+3.68%1,358,120
Aug 10, 20261.421.441.351.36-4.23%1,371,131
Aug 7, 20261.381.431.311.42+3.65%1,791,538
Aug 6, 20261.311.381.211.37+5.38%2,005,922
Aug 5, 20261.151.301.141.30+23.81%7,416,905
Aug 4, 20260.99001.050.99001.05+2.94%810,387
Aug 3, 20261.011.051.011.02+0.99%780,720
Jul 31, 20261.011.020.99181.01-0.98%662,119
Jul 30, 20260.97991.040.97991.02+2.51%811,606
Jul 29, 20261.001.040.99410.9950-0.50%974,031
Jul 28, 20260.96711.020.96251.00+3.78%1,813,868
Jul 27, 20260.94520.99990.94520.9636+1.70%1,629,128
Jul 24, 20260.95000.97000.94750.9475-0.07%1,918,091
Jul 23, 20260.96000.98000.94160.9482-2.25%1,235,265
Jul 22, 20260.95510.98000.95460.9700+0.50%2,529,865
Jul 21, 20261.001.000.96000.9652-2.88%1,894,482
Jul 20, 20260.96001.010.96000.9938+3.06%2,355,642
Jul 17, 20260.92030.97890.91860.9643+0.73%1,364,778
Jul 16, 20260.95000.97190.90500.9573-0.33%1,903,080
Jul 15, 20260.97101.010.95450.9605-1.09%2,116,672
Jul 14, 20261.001.020.97110.9711-1.14%1,317,729
Jul 13, 20261.011.050.97160.9823-4.63%4,960,947
Jul 10, 20261.041.081.021.03-1.90%1,089,207
Jul 9, 20261.041.081.011.05+0.00%1,275,268
Jul 8, 20261.071.071.011.05-1.87%2,542,526
Jul 7, 20261.131.141.071.07-5.31%1,305,070
Jul 6, 20261.141.181.121.13-1.74%1,771,967
Jul 2, 20261.181.201.141.15-1.71%1,563,053
Jul 1, 20261.211.241.151.17-1.68%3,422,495
Jun 30, 20261.211.231.181.19-2.46%1,599,308
Jun 29, 20261.241.281.191.22+0.00%1,707,968
Jun 26, 20261.151.261.141.22+7.02%21,074,681
Jun 25, 20261.131.171.111.14+1.79%2,363,923
Jun 24, 20261.131.161.111.12-0.88%1,165,593
Jun 23, 20261.091.141.081.13+2.73%909,978
Jun 22, 20261.121.171.091.10-2.65%2,709,841
Jun 18, 20261.071.171.071.13+5.61%2,423,558
Jun 17, 20261.101.121.061.07-0.93%1,863,822
Jun 16, 20261.131.151.081.08-4.42%1,252,120
Jun 15, 20261.151.221.131.13-0.88%983,597
Jun 12, 20261.171.181.131.14-0.87%1,646,371
Jun 11, 20261.151.201.111.15+5.50%2,573,945
Jun 10, 20261.111.141.091.09-3.54%1,124,963
Jun 9, 20261.141.201.121.13+0.00%4,060,386
Jun 8, 20261.161.191.121.13+2.73%2,337,777
Jun 5, 20261.171.191.091.10-5.17%1,637,634
Jun 4, 20261.181.201.161.16-0.85%602,005
Jun 3, 20261.241.241.161.17-4.88%769,112
Jun 2, 20261.251.261.191.23-0.81%692,347
Jun 1, 20261.261.281.221.24-1.59%1,153,485
May 29, 20261.301.311.251.26-3.82%1,118,690
May 28, 20261.341.361.301.31+0.00%1,326,593
May 27, 20261.281.351.271.31+3.15%1,047,648
May 26, 20261.281.321.231.27-0.78%1,652,251
May 22, 20261.211.321.211.28+4.92%1,421,522
May 21, 20261.201.251.201.22-0.81%1,111,588
May 20, 20261.151.251.131.23+6.96%2,079,069
May 19, 20261.151.181.131.15+0.88%1,275,394
May 18, 20261.111.151.101.14+1.79%1,119,233
May 15, 20261.181.181.111.12-4.27%858,597
May 14, 20261.161.211.121.17+5.41%1,579,560
May 13, 20261.131.151.091.11-2.63%1,459,084
May 12, 20261.171.201.141.14-3.39%667,070
May 11, 20261.241.301.161.18+5.36%1,940,099
May 8, 20261.131.161.101.12-1.75%1,155,380
May 7, 20261.171.201.111.14-2.56%957,968
May 6, 20261.151.321.101.17-18.18%4,261,211
May 5, 20261.401.471.391.43+2.88%1,975,231
May 4, 20261.361.411.351.39+2.21%1,540,086
May 1, 20261.371.401.351.36+0.00%782,463
Apr 30, 20261.341.361.321.36+1.49%450,022
Apr 29, 20261.351.351.311.34+0.00%402,009
Apr 28, 20261.351.351.311.34-1.47%314,273
Apr 27, 20261.341.391.331.36+0.74%355,178
Apr 24, 20261.401.401.341.35-2.17%449,607
Apr 23, 20261.461.481.351.38-6.12%769,346
Apr 22, 20261.481.481.451.47-0.68%210,558
Apr 21, 20261.511.521.441.48-2.63%437,937
Apr 20, 20261.571.581.511.52-3.18%1,016,448
Apr 17, 20261.491.571.471.57+6.80%1,710,137
Apr 16, 20261.461.491.461.47-0.68%506,937
Apr 15, 20261.431.481.431.48+2.78%462,806
Apr 14, 20261.431.471.431.44+0.70%496,157
Apr 13, 20261.421.451.401.43+1.42%577,750
Apr 10, 20261.401.421.371.41+2.17%595,017
Apr 9, 20261.441.441.381.38-4.17%1,257,949
Apr 8, 20261.481.541.441.44+0.70%727,579
Apr 7, 20261.471.491.431.43-4.67%544,110
Apr 6, 20261.501.551.481.50-1.32%692,448
Apr 2, 20261.471.561.441.52+2.01%401,806
Apr 1, 20261.521.551.491.49-0.67%438,793
Mar 31, 20261.441.511.411.50+6.38%928,368
Mar 30, 20261.501.501.411.41-4.73%408,752
Mar 27, 20261.501.501.451.48-3.27%895,824
Mar 26, 20261.561.571.521.53-1.92%439,343
Mar 25, 20261.631.641.561.56-0.64%600,655
Mar 24, 20261.571.601.561.57-2.48%1,105,056
Mar 23, 20261.581.641.571.61+1.90%1,152,347
Mar 20, 20261.561.581.511.58-0.63%926,039
Mar 19, 20261.561.621.541.59-1.24%766,442
Mar 18, 20261.701.711.601.61-4.73%644,930
Mar 17, 20261.701.741.681.69-1.74%433,874
Mar 16, 20261.721.751.681.72+2.99%650,392
Mar 13, 20261.851.851.671.67+1.21%1,760,932
Mar 12, 20261.891.891.651.65-11.76%2,175,701
Mar 11, 20261.861.901.851.87-0.53%1,084,547
Mar 10, 20261.801.901.781.88+5.62%930,095
Mar 9, 20261.721.791.721.78+0.56%949,707
Mar 6, 20261.731.771.691.77+1.14%821,682
Mar 5, 20261.741.791.701.75-2.23%1,197,211
Mar 4, 20261.721.791.661.79+16.23%2,082,823
Mar 3, 20261.551.611.501.54-1.91%1,246,855
Mar 2, 20261.501.591.491.57+3.29%1,064,148
Feb 27, 20261.601.601.501.52-6.17%910,977
Feb 26, 20261.621.661.611.62-0.61%445,743
Feb 25, 20261.601.641.581.63+3.16%699,954
Feb 24, 20261.581.621.571.58-1.25%449,397
Feb 23, 20261.631.631.581.60-2.44%552,395
Feb 20, 20261.651.701.641.64-1.20%811,027
Feb 19, 20261.651.691.601.66-0.60%1,301,686
Feb 18, 20261.611.681.591.67+3.73%1,403,781
Feb 17, 20261.601.651.561.61-0.62%656,431
Feb 13, 20261.621.651.601.62+0.62%667,625
Feb 12, 20261.721.741.601.61-7.47%836,658
Feb 11, 20261.801.801.701.74-1.14%828,159
Feb 10, 20261.741.811.741.76+1.15%924,066
Feb 9, 20261.751.781.731.74-0.57%766,512
Feb 6, 20261.681.761.661.75+4.17%3,753,755
Feb 5, 20261.701.711.641.68+1.20%3,494,293
Feb 4, 20261.711.711.661.66-2.92%2,475,050
Feb 3, 20261.681.721.631.71+3.01%891,152
Feb 2, 20261.611.701.611.66+2.47%808,223
Jan 30, 20261.641.661.611.62-2.99%1,797,746
Jan 29, 20261.701.701.631.67-0.60%669,838
Jan 28, 20261.721.731.671.68-2.33%1,112,810
Jan 27, 20261.721.751.711.72-0.58%4,566,774
Jan 26, 20261.791.811.701.73-3.89%2,246,889
Jan 23, 20261.731.811.711.80+4.05%1,002,551
Jan 22, 20261.731.751.711.73+0.58%902,063
Jan 21, 20261.721.751.701.72+0.00%544,613
Jan 20, 20261.811.821.721.72-6.52%1,533,550
Jan 16, 20261.761.871.741.84+5.75%1,860,916
Jan 15, 20261.791.811.741.74-2.25%1,105,133
Jan 14, 20261.771.811.761.78+0.00%433,397
Jan 13, 20261.771.791.761.78+0.00%712,065
Jan 12, 20261.821.831.781.78-1.66%628,468
Jan 9, 20261.831.831.801.81-1.09%548,398
Jan 8, 20261.811.861.811.83-0.54%1,163,493
Jan 7, 20261.871.881.821.84-1.60%1,035,398
Jan 6, 20261.901.921.871.87-1.06%835,339
Jan 5, 20261.931.931.861.89-2.07%1,357,705
Jan 2, 20262.022.031.931.93-4.46%1,858,253
Dec 31, 20252.022.052.012.02-0.49%942,561
Dec 30, 20252.022.052.002.03+0.50%713,118
Dec 29, 20252.022.042.012.02-0.49%681,053
Dec 26, 20252.002.042.002.03+1.00%470,381
Dec 24, 20252.062.062.002.01-2.90%664,601
Dec 23, 20252.052.081.972.07+0.98%2,001,257
Dec 22, 20252.122.131.992.05-1.91%2,312,775
Dec 19, 20252.112.142.042.09-1.42%1,727,544
Dec 18, 20252.112.182.082.12+1.92%970,448
Dec 17, 20252.152.152.062.08+1.46%1,319,818
Dec 16, 20252.032.081.982.05+0.00%1,690,436
Dec 15, 20252.202.202.022.05-0.97%1,933,593
Dec 12, 20252.042.152.022.07+1.47%1,838,240
Dec 11, 20252.042.081.992.04+2.00%1,046,270
Dec 10, 20252.022.061.932.00-0.99%1,124,246
Dec 9, 20251.902.081.882.02+6.88%1,487,728
Dec 8, 20252.052.061.861.89-4.06%958,938
Dec 5, 20251.962.141.861.97+4.79%2,603,463
Dec 4, 20251.861.931.841.88+3.30%2,167,839
Dec 3, 20251.801.921.751.82+6.43%1,704,365
Dec 2, 20251.691.721.671.71+1.79%570,016
Dec 1, 20251.711.741.671.68-2.33%797,356
Nov 28, 20251.741.761.681.72-1.15%812,592
Nov 26, 20251.801.811.711.74+0.00%782,366
Nov 25, 20251.691.761.691.74+4.19%1,516,810
Nov 24, 20251.541.671.501.67+15.17%1,708,558
Nov 21, 20251.421.471.401.45+0.69%543,612
Nov 20, 20251.461.501.431.44+2.13%947,846
Nov 19, 20251.381.431.381.41+0.71%496,871
Nov 18, 20251.401.441.371.40-2.78%642,917
Nov 17, 20251.461.491.421.44-0.69%785,670
Nov 14, 20251.471.491.441.45-2.03%618,173
Nov 13, 20251.501.501.481.48-0.67%673,396
Nov 12, 20251.491.521.491.49-1.32%501,644
Nov 11, 20251.471.531.461.51+3.42%489,725
Nov 10, 20251.471.491.441.46+0.69%723,142
Nov 7, 20251.461.471.411.45-2.03%648,007
Nov 6, 20251.421.541.421.48+5.71%973,095
Nov 5, 20251.471.471.321.40+3.70%1,317,046

Daily open, high, low, close and volume for SmartRent, Inc. (SMRT). Showing 249 trading days. Unadjusted prices.