Free Trial

SmartRent (SMRT) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free SMRT Stock Alerts
$2.64
-0.08 (-2.94%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

SmartRent Stock Price Performance

5 Day
Performance
-4.86%
1 Month
Performance
+15.28%
3 Month
Performance
-8.97%
6 Month
Performance
-9.59%
Year-To-Date
Performance
-17.24%
1 Year
Performance
-23.03%
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 Manward Press
Shocking: One AI startup's revenue could surge 4,735%
Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.
Click here to discover the AI chip company

SMRT Stock Chart for Monday, May, 20, 2024

SMRT Chart by TradingView

SmartRent Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$2.72$2.64
-2.94%		$2.77$2.601.35 million shs$532.83 million
05/16/2024$2.78$2.72
-1.98%		$2.81$2.681.59 million shs$548.98 million
05/15/2024$2.83$2.78
-1.77%		$2.88$2.673.16 million shs$560.08 million
05/14/2024$2.40$2.83
+17.71%		$2.98$2.616.15 million shs$570.17 million
05/13/2024$2.40$2.40$2.49$2.402.13 million shs$484.39 million
05/10/2024$2.39$2.40
+0.63%		$2.40$2.301.64 million shs$489.29 million
05/09/2024$2.31$2.39
+3.25%		$2.40$2.291.43 million shs$486.23 million
05/08/2024$2.45$2.31
-5.71%		$2.42$2.201.22 million shs$470.94 million
05/07/2024$2.45$2.45$2.51$2.42935,832 shs$499.48 million
05/06/2024$2.45$2.45$2.52$2.44731,038 shs$499.48 million
05/03/2024$2.44$2.46
+0.61%		$2.50$2.421.03 million shs$500.50 million
05/02/2024$2.34$2.44
+4.27%		$2.45$2.36646,746 shs$497.44 million
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
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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

Related Companies:
This page (NYSE:SMRT) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club