Free Trial

SmartRent (SMRT) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free SMRT Stock Alerts
$2.34
+0.02 (+0.86%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

SmartRent Stock Price Performance

5 Day
Performance
-0.85%
1 Month
Performance
-11.70%
3 Month
Performance
-22.13%
6 Month
Performance
-1.27%
Year-To-Date
Performance
-26.65%
1 Year
Performance
-9.30%
Receive SMRT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SmartRent and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

SMRT Stock Chart for Thursday, May, 2, 2024

SMRT Chart by TradingView

SmartRent Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$2.35$2.34
-0.21%		$2.40$2.30908,541 shs$477.05 million
04/30/2024$2.40$2.35
-2.29%		$2.41$2.32859,639 shs$478.08 million
04/29/2024$2.36$2.40
+1.69%		$2.43$2.37521,528 shs$489.29 million
04/26/2024$2.33$2.36
+1.51%		$2.40$2.32450,212 shs$481.13 million
04/25/2024$2.37$2.33
-1.90%		$2.35$2.29559,631 shs$474.00 million
04/24/2024$2.32$2.37
+2.16%		$2.37$2.301.15 million shs$483.17 million
04/23/2024$2.28$2.32
+1.75%		$2.38$2.27652,584 shs$472.98 million
04/22/2024$2.29$2.28
-0.44%		$2.33$2.25815,815 shs$464.82 million
04/19/2024$2.36$2.29
-2.97%		$2.36$2.271.46 million shs$466.86 million
04/18/2024$2.46$2.36
-4.07%		$2.58$2.351.34 million shs$481.13 million
04/17/2024$2.51$2.46
-1.99%		$2.55$2.401.79 million shs$501.52 million
04/16/2024$2.47$2.51
+1.62%		$2.53$2.401.43 million shs$511.71 million
04/15/2024$2.44$2.47
+1.23%		$2.50$2.421.23 million shs$503.56 million
04/12/2024$2.50$2.44
-2.40%		$2.48$2.411.26 million shs$497.44 million
04/11/2024$2.52$2.50
-0.79%		$2.55$2.43874,816 shs$509.68 million
04/10/2024$2.63$2.52
-4.00%		$2.59$2.462.17 million shs$513.75 million
04/09/2024$2.60$2.63
+0.96%		$2.63$2.58836,429 shs$535.16 million
04/08/2024$2.56$2.60
+1.56%		$2.62$2.56840,016 shs$530.06 million
04/05/2024$2.56$2.57
+0.20%		$2.60$2.531.12 million shs$522.93 million
04/04/2024$2.60$2.56
-1.54%		$2.69$2.561.55 million shs$521.91 million
04/03/2024$2.62$2.60
-0.57%		$2.65$2.553.14 million shs$530.06 million
04/02/2024$2.65$2.62
-1.32%		$2.67$2.551.46 million shs$533.12 million
04/01/2024$2.68$2.65
-1.12%		$2.68$2.581.44 million shs$540.26 million
03/29/2024$2.68$2.68
+0.19%		$2.78$2.645.54 million shs$546.37 million
03/28/2024$2.73$2.68
-1.83%		$2.78$2.645.54 million shs$545.35 million
03/27/2024$2.60$2.73
+4.81%		$2.73$2.581.27 million shs$555.55 million
03/26/2024$2.66$2.60
-2.26%		$2.70$2.60891,547 shs$530.06 million
03/25/2024$2.75$2.66
-3.27%		$2.78$2.581.56 million shs$542.29 million
03/22/2024$2.68$2.75
+2.61%		$2.76$2.632.97 million shs$560.64 million
03/21/2024$2.68$2.68$2.72$2.652.60 million shs$546.37 million
03/20/2024$2.70$2.68
-0.74%		$2.72$2.621.38 million shs$546.37 million
03/19/2024$2.70$2.70$2.78$2.651.92 million shs$550.45 million
03/18/2024$2.70$2.70$2.77$2.651.79 million shs$550.45 million
03/15/2024$2.69$2.70
+0.37%		$2.75$2.662.31 million shs$550.45 million
03/14/2024$2.74$2.69
-1.65%		$2.82$2.651.61 million shs$548.41 million
03/13/2024$2.78$2.74
-1.62%		$2.80$2.70989,628 shs$557.58 million
03/12/2024$2.71$2.78
+2.58%		$2.84$2.671.06 million shs$566.76 million
03/11/2024$2.71$2.71$2.81$2.651.24 million shs$552.49 million
03/08/2024$2.77$2.70
-2.53%		$2.90$2.691.45 million shs$550.45 million
03/07/2024$2.73$2.77
+1.65%		$2.86$2.741.48 million shs$562.73 million
Trump’s last act as President (Ad)

You’ve probably never heard of Executive Order #13972. Signed by President Trump just days before leaving office, it greenlit what could be the most revolutionary technology of the decade… yet it has nothing to do with AI, blockchain, or mRNA vaccines.

For the full story, click here.
03/06/2024$2.76$2.73
-1.27%		$2.83$2.601.49 million shs$553.58 million
03/05/2024$2.89$2.76
-4.50%		$2.82$2.514.12 million shs$560.69 million
03/04/2024$2.90$2.89
-0.34%		$2.96$2.761.87 million shs$587.12 million
03/01/2024$2.89$2.90
+0.35%		$2.97$2.801.12 million shs$589.14 million
02/29/2024$2.91$2.89
-0.69%		$3.05$2.851.47 million shs$587.12 million
02/28/2024$2.93$2.91
-0.51%		$2.98$2.85720,328 shs$591.17 million
02/27/2024$2.98$2.93
-1.85%		$3.05$2.931.05 million shs$594.21 million
02/26/2024$2.85$2.98
+4.56%		$2.98$2.84752,457 shs$605.39 million
02/23/2024$2.93$2.85
-2.73%		$2.94$2.84495,876 shs$578.98 million
02/22/2024$2.89$2.93
+1.38%		$2.97$2.85629,808 shs$595.23 million
02/21/2024$2.90$2.89
-0.34%		$2.97$2.81827,513 shs$587.10 million
02/20/2024$2.86$2.90
+1.40%		$2.94$2.83610,493 shs$589.14 million
02/19/2024$2.86$2.86$2.98$2.85681,500 shs$581.02 million
02/16/2024$3.01$2.86
-4.83%		$2.98$2.85674,876 shs$581.01 million
02/15/2024$2.89$3.01
+4.16%		$3.01$2.92764,463 shs$610.48 million
02/14/2024$2.84$2.89
+1.58%		$2.92$2.811.31 million shs$586.09 million
02/13/2024$3.03$2.84
-6.27%		$2.94$2.771.64 million shs$576.95 million
02/12/2024$3.02$3.03
+0.33%		$3.11$3.002.09 million shs$615.54 million
02/09/2024$3.02$3.02$3.12$2.971.28 million shs$613.51 million
02/08/2024$2.99$3.02
+1.00%		$3.09$2.98959,971 shs$613.51 million
02/07/2024$3.03$2.99
-1.32%		$3.03$2.95735,091 shs$607.42 million
02/06/2024$2.96$3.03
+2.36%		$3.06$2.95612,744 shs$615.54 million
02/05/2024$3.01$2.96
-1.66%		$3.04$2.94695,875 shs$601.32 million
02/02/2024$3.01$3.02
+0.33%		$3.04$2.87816,928 shs$612.50 million
02/01/2024$2.95$3.01
+2.04%		$3.08$2.96834,160 shs$610.47 million
01/31/2024$3.02$2.95
-2.48%		$3.10$2.941.02 million shs$598.29 million
01/30/2024$3.16$3.02
-4.28%		$3.16$3.00504,140 shs$613.51 million

Related Companies:
This page (NYSE:SMRT) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society