Dark

SMRT
SmartRent, Inc.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

0.8618USD+14.754%(+0.1108)3,136,328

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 16, 2025 8:14:30 AM EDT

0.7877USD+4.887%(+0.0367)115

After-hours

May 16, 2025 4:15:30 PM EDT

0.8109USD-5.906%(-0.0509)2,664

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	0.7496	0.88390	0.74480	0.8620	+14.780%	3,136,328	0.000%
2025-05-15	0.7600	0.80000	0.75000	0.7510	-4.973%	2,662,379	+14.780%
2025-05-14	0.8111	0.85055	0.74000	0.7903	-3.622%	3,309,049	+9.073%
2025-05-13	0.8100	0.83330	0.80000	0.8200	+1.674%	4,089,081	+5.122%
2025-05-12	0.9058	0.93790	0.72000	0.8065	-5.118%	7,957,916	+6.882%
2025-05-09	0.8800	0.92830	0.84930	0.8500	-3.420%	1,631,267	+1.412%
2025-05-08	0.9525	0.95250	0.84000	0.8801	-5.862%	2,152,231	-2.057%
2025-05-07	0.8200	0.98880	0.81140	0.9349	+3.878%	1,234,790	-7.798%
2025-05-06	0.9300	0.98220	0.88950	0.9000	-6.542%	2,832,040	-4.222%
2025-05-05	0.9500	0.98810	0.93480	0.9630	-0.722%	2,688,165	-10.488%
2025-05-02	0.9922	1.04000	0.96410	0.9700	+1.073%	1,765,644	-11.134%
2025-05-01	0.9779	0.98810	0.95380	0.9597	+0.692%	802,608	-10.180%
2025-04-30	0.9003	0.97070	0.88010	0.9531	+4.358%	1,107,834	-9.558%
2025-04-29	0.9109	0.94500	0.90410	0.9133	-0.836%	1,262,850	-5.617%
2025-04-28	0.8800	0.93490	0.87720	0.9210	+3.705%	1,609,255	-6.406%
2025-04-25	0.8700	0.89970	0.85650	0.8881	-0.180%	1,767,602	-2.939%
2025-04-24	0.8600	0.91710	0.84150	0.8897	+5.116%	1,576,294	-3.113%
2025-04-23	0.8308	0.89310	0.81600	0.8464	+4.740%	2,730,027	+1.843%
2025-04-22	0.8000	0.83400	0.79000	0.8081	+1.507%	864,893	+6.670%
2025-04-21	0.8211	0.82110	0.77790	0.7961	+0.480%	1,796,184	+8.278%
2025-04-17	0.7200	0.83420	0.72000	0.7923	+9.177%	4,219,699	+8.797%
2025-04-16	0.7200	0.74820	0.71000	0.7257	+0.792%	1,623,094	+18.782%
2025-04-15	0.7100	0.79570	0.71000	0.7200	-1.383%	3,624,873	+19.722%
2025-04-14	0.7800	0.83000	0.71600	0.7301	-3.183%	3,631,251	+18.066%
2025-04-11	0.7800	0.78010	0.67100	0.7541	-6.752%	3,518,367	+14.308%
2025-04-10	1.0000	1.08000	0.76000	0.8087	-29.678%	6,231,709	+6.591%
2025-04-09	1.0200	1.19500	1.00000	1.1500	+11.650%	1,602,613	-25.043%
2025-04-08	1.1000	1.10000	1.01000	1.0300	-2.830%	1,236,363	-16.311%
2025-04-07	0.9600	1.12000	0.93000	1.0600	+4.950%	1,621,603	-18.679%
2025-04-04	1.0600	1.06000	0.97525	1.0100	-5.607%	2,357,399	-14.653%
2025-04-03	1.0800	1.12000	1.07000	1.0700	-6.957%	1,010,421	-19.439%
2025-04-02	1.1300	1.19000	1.13000	1.1500	0.000%	808,008	-25.043%
2025-04-01	1.2000	1.21000	1.12500	1.1500	-4.959%	1,053,946	-25.043%
2025-03-31	1.1100	1.22800	1.07000	1.2100	+8.036%	2,198,069	-28.760%
2025-03-28	1.1600	1.16000	1.11000	1.1200	-3.448%	1,448,734	-23.036%
2025-03-27	1.1500	1.18000	1.15000	1.1600	+0.870%	626,804	-25.690%
2025-03-26	1.1700	1.19000	1.14000	1.1500	-3.361%	788,972	-25.043%
2025-03-25	1.2000	1.21500	1.16000	1.1900	-0.833%	742,970	-27.563%
2025-03-24	1.1800	1.22000	1.18000	1.2000	+2.564%	864,878	-28.167%
2025-03-21	1.1500	1.18000	1.13500	1.1700	-1.681%	1,917,212	-26.325%
2025-03-20	1.1500	1.23500	1.15000	1.1900	+0.847%	1,167,414	-27.563%
2025-03-19	1.1800	1.21500	1.16000	1.1800	+2.609%	1,159,512	-26.949%
2025-03-18	1.1600	1.17000	1.11000	1.1500	-1.709%	1,023,647	-25.043%
2025-03-17	1.1800	1.22590	1.14000	1.1700	-0.847%	1,945,129	-26.325%
2025-03-14	1.1400	1.19500	1.11000	1.1800	+9.259%	2,814,011	-26.949%
2025-03-13	1.1400	1.16000	1.07000	1.0800	-6.897%	1,876,069	-20.185%
2025-03-12	1.2000	1.21000	1.12000	1.1600	+3.571%	4,763,642	-25.690%
2025-03-11	1.1600	1.18000	1.11000	1.1200	-3.448%	2,207,446	-23.036%
2025-03-10	1.2400	1.26000	1.13500	1.1600	-4.918%	2,007,720	-25.690%
2025-03-07	1.2400	1.26000	1.19000	1.2200	-3.175%	2,884,527	-29.344%
2025-03-06	1.3100	1.33000	1.23000	1.2600	-7.353%	1,931,555	-31.587%
2025-03-05	1.0900	1.36000	1.09000	1.3600	+7.087%	3,105,610	-36.618%
2025-03-04	1.2500	1.30000	1.22000	1.2700	+0.794%	3,244,589	-32.126%
2025-03-03	1.2500	1.35000	1.24500	1.2600	+1.613%	3,833,866	-31.587%
2025-02-28	1.2300	1.25000	1.21500	1.2400	0.000%	4,969,922	-30.484%
2025-02-27	1.2500	1.26000	1.22000	1.2400	-1.587%	5,507,347	-30.484%
2025-02-26	1.3100	1.31600	1.24010	1.2600	-4.545%	4,779,590	-31.587%
2025-02-25	1.4200	1.42000	1.31000	1.3200	-6.383%	1,056,044	-34.697%
2025-02-24	1.4800	1.48000	1.41000	1.4100	-2.759%	1,458,658	-38.865%
2025-02-21	1.5600	1.57000	1.44000	1.4500	-5.229%	931,392	-40.552%
2025-02-20	1.5400	1.55100	1.49000	1.5300	-1.290%	949,628	-43.660%
2025-02-19	1.5700	1.61000	1.53000	1.5500	-1.274%	1,015,619	-44.387%
2025-02-18	1.4800	1.57000	1.48000	1.5700	+5.369%	1,095,146	-45.096%
2025-02-14	1.5200	1.54000	1.49000	1.4900	-1.325%	631,952	-42.148%
2025-02-13	1.5200	1.52000	1.48000	1.5100	+2.721%	847,193	-42.914%
2025-02-12	1.3700	1.48000	1.37000	1.4700	+6.522%	1,089,847	-41.361%
2025-02-11	1.3300	1.41000	1.33000	1.3800	+2.985%	1,153,519	-37.536%
2025-02-10	1.3600	1.43000	1.33000	1.3400	-1.471%	1,135,187	-35.672%
2025-02-07	1.4200	1.44000	1.34000	1.3600	-4.895%	1,092,320	-36.618%
2025-02-06	1.4500	1.47500	1.40000	1.4300	-0.694%	513,588	-39.720%
2025-02-05	1.4700	1.50000	1.42000	1.4400	-2.041%	492,741	-40.139%
2025-02-04	1.4100	1.47000	1.39000	1.4700	+5.000%	532,270	-41.361%
2025-02-03	1.4300	1.46000	1.39010	1.4000	-4.762%	1,300,793	-38.429%
2025-01-31	1.4900	1.52000	1.44000	1.4700	-2.000%	978,269	-41.361%
2025-01-30	1.5300	1.55000	1.48000	1.5000	0.000%	565,234	-42.533%
2025-01-29	1.5200	1.53000	1.45500	1.5000	-1.961%	1,081,844	-42.533%
2025-01-28	1.5500	1.55000	1.49000	1.5300	+0.658%	984,058	-43.660%
2025-01-27	1.5800	1.64000	1.51000	1.5200	-3.797%	1,099,057	-43.289%
2025-01-24	1.5500	1.62500	1.55000	1.5800	0.000%	768,139	-45.443%
2025-01-23	1.5400	1.58500	1.52500	1.5800	+2.597%	813,851	-45.443%
2025-01-22	1.5800	1.59000	1.54000	1.5400	-2.532%	935,541	-44.026%
2025-01-21	1.5900	1.62500	1.57000	1.5800	0.000%	692,188	-45.443%
2025-01-17	1.6300	1.66000	1.57000	1.5800	-1.250%	626,104	-45.443%
2025-01-16	1.6900	1.69500	1.59000	1.6000	-5.882%	753,137	-46.125%
2025-01-15	1.6500	1.73000	1.65000	1.7000	+6.250%	785,342	-49.294%
2025-01-14	1.5800	1.65000	1.58000	1.6000	+1.266%	773,998	-46.125%
2025-01-13	1.5800	1.59000	1.54000	1.5800	-0.629%	796,826	-45.443%
2025-01-10	1.6100	1.65500	1.59000	1.5900	-3.636%	573,963	-45.786%
2025-01-08	1.7100	1.75500	1.65000	1.6500	-5.172%	433,762	-47.758%
2025-01-07	1.7700	1.81000	1.72000	1.7400	-1.695%	545,776	-50.460%
2025-01-06	1.7800	1.85000	1.77000	1.7700	-1.667%	481,480	-51.299%
2025-01-03	1.7800	1.80000	1.73500	1.8000	+2.857%	348,066	-52.111%
2025-01-02	1.7500	1.81000	1.70500	1.7500	0.000%	634,776	-50.743%
2024-12-31	1.7000	1.77000	1.70000	1.7500	+5.422%	834,790	-50.743%
2024-12-30	1.5900	1.68000	1.58270	1.6600	+1.840%	572,809	-48.072%
2024-12-27	1.6400	1.66000	1.60000	1.6300	-2.976%	1,017,447	-47.117%
2024-12-26	1.5700	1.69000	1.57000	1.6800	+5.660%	961,654	-48.690%
2024-12-24	1.5700	1.59000	1.53000	1.5900	+2.581%	213,404	-45.786%
2024-12-23	1.5900	1.60500	1.53500	1.5500	-1.899%	650,405	-44.387%
2024-12-20	1.5700	1.63990	1.57000	1.5800	-0.629%	2,069,476	-45.443%
2024-12-19	1.6700	1.69000	1.58000	1.5900	-4.790%	1,240,143	-45.786%
2024-12-18	1.7800	1.79000	1.63000	1.6700	-5.114%	1,147,975	-48.383%
2024-12-17	1.8100	1.85000	1.73000	1.7600	-2.762%	714,531	-51.023%
2024-12-16	1.8200	1.88000	1.79000	1.8100	-1.093%	763,738	-52.376%
2024-12-13	1.8600	1.87010	1.79500	1.8300	-1.613%	679,457	-52.896%
2024-12-12	1.8500	1.90000	1.82000	1.8600	+1.087%	1,251,973	-53.656%
2024-12-11	1.8500	1.86500	1.80500	1.8400	+1.099%	661,602	-53.152%
2024-12-10	1.7900	1.87000	1.77000	1.8200	+1.111%	717,359	-52.637%
2024-12-09	1.8300	1.89500	1.80000	1.8000	-2.174%	608,283	-52.111%
2024-12-06	1.8500	1.89000	1.79500	1.8400	+2.222%	931,452	-53.152%
2024-12-05	1.7500	1.82000	1.73000	1.8000	+2.857%	959,117	-52.111%
2024-12-04	1.7000	1.75000	1.66000	1.7500	+2.339%	857,076	-50.743%
2024-12-03	1.7300	1.77000	1.69000	1.7100	-1.156%	694,402	-49.591%
2024-12-02	1.7800	1.78950	1.73000	1.7300	-2.260%	702,278	-50.173%
2024-11-29	1.9900	1.99000	1.77000	1.7700	-9.694%	580,613	-51.299%
2024-11-27	1.8500	1.97500	1.85000	1.9600	+5.946%	1,543,893	-56.020%
2024-11-26	1.6100	1.90000	1.61000	1.8500	+14.198%	2,213,641	-53.405%
2024-11-25	1.6900	1.71000	1.61000	1.6200	+0.621%	4,081,673	-46.790%
2024-11-22	1.5800	1.64000	1.56000	1.6100	+2.548%	1,225,903	-46.460%
2024-11-21	1.5100	1.57000	1.47000	1.5700	+6.081%	1,230,111	-45.096%
2024-11-20	1.4700	1.49500	1.44500	1.4800	0.000%	1,024,751	-41.757%
2024-11-19	1.4800	1.51000	1.45000	1.4800	+2.778%	1,205,295	-41.757%
2024-11-18	1.4500	1.47500	1.42500	1.4400	0.000%	962,152	-40.139%
2024-11-15	1.4400	1.51000	1.42000	1.4400	+2.128%	1,493,876	-40.139%
2024-11-14	1.4700	1.48000	1.40000	1.4100	-4.730%	1,084,854	-38.865%
2024-11-13	1.5000	1.52000	1.45000	1.4800	+0.680%	1,354,413	-41.757%
2024-11-12	1.4900	1.52000	1.47000	1.4700	-4.545%	1,774,000	-41.361%
2024-11-11	1.5200	1.58000	1.49000	1.5400	+1.316%	1,334,801	-44.026%
2024-11-08	1.5100	1.58000	1.50010	1.5200	+0.662%	1,319,648	-43.289%
2024-11-07	1.5700	1.57000	1.48000	1.5100	-7.362%	1,485,531	-42.914%
2024-11-06	1.7100	1.71000	1.17000	1.6300	-7.386%	3,671,452	-47.117%
2024-11-05	1.7300	1.78000	1.72000	1.7600	+1.734%	958,921	-51.023%
2024-11-04	1.7200	1.73000	1.69000	1.7300	+1.170%	456,703	-50.173%
2024-11-01	1.6900	1.76500	1.66500	1.7100	+1.183%	992,511	-49.591%
2024-10-31	1.7500	1.75500	1.66000	1.6900	-3.429%	971,578	-48.994%
2024-10-30	1.7600	1.81500	1.74000	1.7500	-0.568%	844,956	-50.743%
2024-10-29	1.7200	1.77500	1.72000	1.7600	+1.149%	705,904	-51.023%
2024-10-28	1.7000	1.80500	1.70000	1.7400	+2.353%	2,034,813	-50.460%
2024-10-25	1.7200	1.75500	1.68500	1.7000	+0.592%	652,767	-49.294%
2024-10-24	1.7000	1.72500	1.66000	1.6900	-0.588%	652,431	-48.994%
2024-10-23	1.7100	1.74000	1.65500	1.7000	-1.734%	602,742	-49.294%
2024-10-22	1.7200	1.76000	1.71000	1.7300	-0.575%	493,500	-50.173%
2024-10-21	1.7400	1.77000	1.71000	1.7400	-0.571%	517,027	-50.460%
2024-10-18	1.7300	1.76500	1.72500	1.7500	+1.156%	483,301	-50.743%
2024-10-17	1.7400	1.75500	1.70500	1.7300	-0.575%	821,780	-50.173%
2024-10-16	1.7200	1.75000	1.71000	1.7400	+2.353%	898,311	-50.460%
2024-10-15	1.6700	1.75000	1.66000	1.7000	+2.410%	1,426,910	-49.294%
2024-10-14	1.7000	1.71000	1.65500	1.6600	-1.190%	1,923,828	-48.072%
2024-10-11	1.6000	1.70500	1.59000	1.6800	+3.067%	980,752	-48.690%
2024-10-10	1.6400	1.67000	1.60030	1.6300	-1.807%	584,789	-47.117%
2024-10-09	1.6600	1.70500	1.65000	1.6600	0.000%	854,961	-48.072%
2024-10-08	1.6700	1.70500	1.65000	1.6600	+0.606%	513,497	-48.072%
2024-10-07	1.6700	1.70000	1.62500	1.6500	-2.941%	663,036	-47.758%
2024-10-04	1.6300	1.72000	1.63000	1.7000	+6.250%	990,878	-49.294%
2024-10-03	1.6600	1.67500	1.58000	1.6000	-4.192%	1,395,325	-46.125%
2024-10-02	1.6300	1.70000	1.63000	1.6700	+1.829%	587,113	-48.383%
2024-10-01	1.7200	1.74000	1.62000	1.6400	-5.202%	1,433,108	-47.439%
2024-09-30	1.7800	1.81000	1.71000	1.7300	-2.260%	1,272,690	-50.173%
2024-09-27	1.7200	1.78500	1.72000	1.7700	+3.509%	1,514,322	-51.299%
2024-09-26	1.7100	1.75500	1.69100	1.7100	+1.786%	1,151,464	-49.591%
2024-09-25	1.7300	1.75250	1.67000	1.6800	-1.754%	1,299,118	-48.690%
2024-09-24	1.7400	1.76000	1.69000	1.7100	-0.581%	1,982,111	-49.591%
2024-09-23	1.7800	1.78000	1.72000	1.7200	-1.714%	1,839,605	-49.884%
2024-09-20	1.7500	1.81000	1.74000	1.7500	-1.130%	3,166,360	-50.743%
2024-09-19	1.7600	1.83000	1.76000	1.7700	+1.724%	2,742,822	-51.299%
2024-09-18	1.7500	1.81500	1.73000	1.7400	-1.136%	2,741,231	-50.460%
2024-09-17	1.8400	1.84000	1.75000	1.7600	-2.222%	1,610,830	-51.023%
2024-09-16	1.8300	1.86000	1.75000	1.8000	-1.639%	1,227,863	-52.111%
2024-09-13	1.7800	1.91000	1.74000	1.8300	+4.571%	4,777,522	-52.896%
2024-09-12	1.6900	1.77500	1.63000	1.7500	+4.167%	2,484,314	-50.743%
2024-09-11	1.6200	1.71000	1.57000	1.6800	+1.205%	2,204,252	-48.690%
2024-09-10	1.6100	1.70990	1.61000	1.6600	+2.469%	2,446,669	-48.072%
2024-09-09	1.6500	1.70000	1.58000	1.6200	+0.621%	4,140,663	-46.790%
2024-09-06	1.6800	1.70000	1.59000	1.6100	-4.167%	1,768,620	-46.460%
2024-09-05	1.6700	1.71000	1.65000	1.6800	+0.599%	2,206,755	-48.690%
2024-09-04	1.7100	1.75000	1.66000	1.6700	-0.595%	2,102,304	-48.383%
2024-09-03	1.7100	1.72500	1.65000	1.6800	-1.176%	1,557,040	-48.690%
2024-08-30	1.7200	1.73000	1.65000	1.7000	0.000%	956,459	-49.294%
2024-08-29	1.6900	1.77000	1.69000	1.7000	+0.592%	1,314,895	-49.294%
2024-08-28	1.6900	1.78000	1.68000	1.6900	-1.744%	1,470,331	-48.994%
2024-08-27	1.7100	1.77000	1.69000	1.7200	+0.585%	1,922,805	-49.884%
2024-08-26	1.6900	1.74500	1.64000	1.7100	+1.183%	1,537,983	-49.591%
2024-08-23	1.6600	1.72000	1.66000	1.6900	+1.198%	886,767	-48.994%
2024-08-22	1.7100	1.74000	1.64000	1.6700	-2.907%	1,422,254	-48.383%
2024-08-21	1.6900	1.73000	1.67500	1.7200	+2.994%	1,609,004	-49.884%
2024-08-20	1.6700	1.72000	1.60500	1.6700	0.000%	1,578,527	-48.383%
2024-08-19	1.5400	1.70000	1.53000	1.6700	+7.051%	1,893,672	-48.383%
2024-08-16	1.6000	1.60970	1.52000	1.5600	-1.887%	1,264,108	-44.744%
2024-08-15	1.4300	1.64500	1.42000	1.5900	+10.417%	2,216,777	-45.786%
2024-08-14	1.5200	1.52000	1.42000	1.4400	-5.882%	1,844,850	-40.139%
2024-08-13	1.3700	1.54000	1.37000	1.5300	+10.870%	1,764,498	-43.660%
2024-08-12	1.4300	1.46000	1.35000	1.3800	-2.817%	2,742,323	-37.536%
2024-08-09	1.5300	1.55000	1.39000	1.4200	-6.579%	2,929,890	-39.296%
2024-08-08	1.5200	1.57500	1.48500	1.5200	-2.564%	1,835,425	-43.289%
2024-08-07	1.4900	1.67000	1.49000	1.5600	-5.455%	2,095,979	-44.744%
2024-08-06	1.6400	1.68500	1.63000	1.6500	+0.610%	1,238,236	-47.758%
2024-08-05	1.6000	1.66000	1.56000	1.6400	-4.094%	1,970,552	-47.439%
2024-08-02	1.6900	1.77000	1.65000	1.7100	-3.390%	1,952,953	-49.591%
2024-08-01	1.8500	1.87000	1.75000	1.7700	-3.804%	3,049,284	-51.299%
2024-07-31	1.8700	1.92500	1.82000	1.8400	-4.663%	4,158,823	-53.152%
2024-07-30	1.8501	2.02500	1.80000	1.9300	-19.583%	7,350,268	-55.337%
2024-07-29	2.4700	2.48500	2.37470	2.4000	-3.226%	365,380	-64.083%
2024-07-26	2.4800	2.50000	2.42500	2.4800	+2.058%	541,776	-65.242%
2024-07-25	2.4100	2.51000	2.37000	2.4300	+1.674%	723,688	-64.527%
2024-07-24	2.4300	2.48500	2.38000	2.3900	-2.449%	561,309	-63.933%
2024-07-23	2.3900	2.48000	2.39000	2.4500	+1.240%	559,739	-64.816%
2024-07-22	2.3700	2.43000	2.35000	2.4200	+2.979%	574,341	-64.380%
2024-07-19	2.4000	2.40000	2.33000	2.3500	-1.674%	513,293	-63.319%
2024-07-18	2.4100	2.48000	2.36500	2.3900	-1.646%	575,919	-63.933%
2024-07-17	2.5000	2.55000	2.39000	2.4300	-4.331%	737,196	-64.527%
2024-07-16	2.4800	2.56000	2.46500	2.5400	+4.098%	919,055	-66.063%
2024-07-15	2.4000	2.49000	2.37500	2.4400	+1.667%	923,455	-64.672%
2024-07-12	2.3300	2.41000	2.32000	2.4000	+5.727%	769,526	-64.083%
2024-07-11	2.2200	2.28500	2.13000	2.2700	+5.581%	1,864,288	-62.026%
2024-07-10	2.3700	2.37000	2.12000	2.1500	-8.511%	1,809,280	-59.907%
2024-07-09	2.3300	2.37990	2.31000	2.3500	+0.427%	676,271	-63.319%
2024-07-08	2.3600	2.41500	2.33000	2.3400	-0.426%	1,058,504	-63.162%
2024-07-05	2.3700	2.40500	2.35000	2.3500	-0.844%	730,495	-63.319%
2024-07-03	2.3700	2.44000	2.36000	2.3700	0.000%	696,631	-63.629%
2024-07-02	2.3600	2.40000	2.34000	2.3700	+0.424%	571,265	-63.629%
2024-07-01	2.3800	2.40500	2.34000	2.3600	-1.255%	835,949	-63.475%
2024-06-28	2.4000	2.40000	2.32000	2.3900	+0.420%	2,509,036	-63.933%
2024-06-27	2.3800	2.40000	2.34000	2.3800	+0.847%	391,560	-63.782%
2024-06-26	2.3200	2.37000	2.30000	2.3600	+0.855%	540,110	-63.475%
2024-06-25	2.3700	2.38000	2.31000	2.3400	-0.847%	1,365,111	-63.162%
2024-06-24	2.3100	2.40000	2.30000	2.3600	+0.426%	1,494,175	-63.475%
2024-06-21	2.3600	2.36000	2.22000	2.3500	0.000%	4,185,633	-63.319%
2024-06-20	2.3900	2.40500	2.32000	2.3500	-2.083%	1,823,672	-63.319%
2024-06-18	2.3900	2.41000	2.36000	2.4000	-0.415%	1,424,703	-64.083%
2024-06-17	2.3800	2.42000	2.37000	2.4100	+0.417%	617,999	-64.232%
2024-06-14	2.3600	2.41000	2.33500	2.4000	+0.418%	1,044,537	-64.083%
2024-06-13	2.4100	2.44000	2.36000	2.3900	0.000%	837,064	-63.933%
2024-06-12	2.5300	2.55000	2.39000	2.3900	-2.049%	1,248,690	-63.933%
2024-06-11	2.4100	2.45000	2.35000	2.4400	+0.412%	627,669	-64.672%
2024-06-10	2.3100	2.44000	2.30000	2.4300	+3.404%	849,934	-64.527%
2024-06-07	2.3900	2.42500	2.34000	2.3500	-3.689%	602,691	-63.319%
2024-06-06	2.3500	2.47000	2.35000	2.4400	+3.390%	949,301	-64.672%
2024-06-05	2.2700	2.40000	2.21000	2.3600	+4.425%	2,222,665	-63.475%
2024-06-04	2.3300	2.35000	2.26000	2.2600	-3.830%	1,319,838	-61.858%
2024-06-03	2.4000	2.43000	2.28000	2.3500	-0.424%	2,698,253	-63.319%
2024-05-31	2.4200	2.42500	2.33000	2.3600	-1.667%	1,878,949	-63.475%
2024-05-30	2.4700	2.49000	2.39000	2.4000	-2.041%	1,217,557	-64.083%
2024-05-29	2.5100	2.55000	2.44000	2.4500	-4.669%	838,444	-64.816%
2024-05-28	2.6000	2.61000	2.55000	2.5700	+0.391%	922,435	-66.459%
2024-05-24	2.5700	2.61000	2.54000	2.5600	-0.389%	1,215,235	-66.328%
2024-05-23	2.5900	2.70000	2.53000	2.5700	-0.772%	1,191,534	-66.459%
2024-05-22	2.5400	2.60000	2.52000	2.5900	+1.569%	1,038,396	-66.718%
2024-05-21	2.5700	2.59000	2.53000	2.5500	-1.544%	783,879	-66.196%
2024-05-20	2.6200	2.64000	2.56000	2.5900	-1.894%	595,837	-66.718%
2024-05-17	2.7500	2.77000	2.60000	2.6400	-2.941%	1,322,390	-67.348%
2024-05-16	2.7500	2.81000	2.67500	2.7200	-2.158%	1,580,274	-68.309%
2024-05-15	2.8800	2.88000	2.66500	2.7800	-1.767%	3,150,720	-68.993%
2024-05-14	2.6400	2.98000	2.61000	2.8300	+17.917%	6,131,609	-69.541%
2024-05-13	2.4300	2.49000	2.40000	2.4000	0.000%	2,126,138	-64.083%
2024-05-10	2.3800	2.40000	2.30000	2.4000	+0.418%	1,631,746	-64.083%
2024-05-09	2.3000	2.40000	2.29000	2.3900	+3.463%	1,427,444	-63.933%
2024-05-08	2.3500	2.42000	2.20000	2.3100	-6.098%	1,222,812	-62.684%
2024-05-07	2.4600	2.51000	2.42000	2.4600	+0.408%	932,310	-64.959%
2024-05-06	2.4600	2.52000	2.44000	2.4500	0.000%	722,288	-64.816%
2024-05-03	2.4500	2.50000	2.42000	2.4500	+0.410%	1,016,641	-64.816%
2024-05-02	2.3800	2.45000	2.36000	2.4400	+4.274%	623,996	-64.672%
2024-05-01	2.3300	2.40000	2.30000	2.3400	+0.862%	899,030	-63.162%
2024-04-30	2.3700	2.41000	2.32000	2.3200	-3.333%	825,962	-62.845%
2024-04-29	2.3800	2.42500	2.37000	2.4000	+1.695%	472,030	-64.083%
2024-04-26	2.3400	2.40000	2.32000	2.3600	+1.724%	441,289	-63.475%
2024-04-25	2.3300	2.35000	2.29000	2.3200	-2.110%	529,904	-62.845%
2024-04-24	2.3200	2.37000	2.30000	2.3700	+2.155%	1,140,293	-63.629%
2024-04-23	2.2700	2.38000	2.27000	2.3200	+1.310%	646,735	-62.845%
2024-04-22	2.3100	2.33000	2.24500	2.2900	0.000%	791,505	-62.358%
2024-04-19	2.3500	2.36000	2.27000	2.2900	-2.966%	1,434,517	-62.358%
2024-04-18	2.4600	2.58000	2.35000	2.3600	-4.065%	1,318,046	-63.475%
2024-04-17	2.5400	2.55000	2.40000	2.4600	-1.992%	1,781,978	-64.959%
2024-04-16	2.4200	2.52500	2.39000	2.5100	+1.619%	1,426,980	-65.657%
2024-04-15	2.4400	2.50000	2.42000	2.4700	+1.230%	1,222,342	-65.101%
2024-04-12	2.4600	2.47500	2.41000	2.4400	-2.400%	1,256,561	-64.672%
2024-04-11	2.5300	2.55000	2.43000	2.5000	-0.794%	874,871	-65.520%
2024-04-10	2.5700	2.59000	2.45000	2.5200	-3.817%	2,172,358	-65.794%
2024-04-09	2.6000	2.63000	2.58000	2.6200	+0.769%	836,431	-67.099%
2024-04-08	2.5800	2.62040	2.56000	2.6000	+1.563%	840,017	-66.846%
2024-04-05	2.5600	2.60000	2.53170	2.5600	0.000%	1,124,772	-66.328%
2024-04-04	2.6500	2.69000	2.56000	2.5600	-1.538%	1,549,813	-66.328%
2024-04-03	2.5900	2.64500	2.55000	2.6000	-0.383%	3,143,493	-66.846%
2024-04-02	2.5900	2.67000	2.55000	2.6100	-1.509%	1,456,641	-66.973%
2024-04-01	2.6700	2.68000	2.58000	2.6500	-1.119%	1,442,746	-67.472%
2024-03-28	2.7300	2.78000	2.64000	2.6800	-1.471%	5,544,806	-67.836%
2024-03-27	2.6200	2.73000	2.58000	2.7200	+4.215%	1,267,162	-68.309%
2024-03-26	2.6800	2.70000	2.60000	2.6100	-1.880%	891,676	-66.973%
2024-03-25	2.7400	2.78000	2.58000	2.6600	-3.273%	1,618,440	-67.594%
2024-03-22	2.6700	2.76000	2.63000	2.7500	+2.612%	2,971,202	-68.655%
2024-03-21	2.6900	2.72000	2.65000	2.6800	0.000%	2,600,581	-67.836%
2024-03-20	2.6700	2.72000	2.62000	2.6800	-0.741%	1,379,011	-67.836%
2024-03-19	2.7000	2.78000	2.65000	2.7000	0.000%	1,923,149	-68.074%
2024-03-18	2.7000	2.76500	2.65000	2.7000	0.000%	1,848,211	-68.074%
2024-03-15	2.6600	2.75000	2.66000	2.7000	+0.372%	2,315,220	-68.074%
2024-03-14	2.7100	2.81500	2.65000	2.6900	-1.825%	1,607,283	-67.955%
2024-03-13	2.7500	2.80000	2.70000	2.7400	-1.439%	989,693	-68.540%
2024-03-12	2.7200	2.84000	2.67500	2.7800	+2.583%	1,060,181	-68.993%
2024-03-11	2.7000	2.81000	2.65000	2.7100	0.000%	1,243,854	-68.192%
2024-03-08	2.7900	2.90000	2.69000	2.7100	-1.812%	1,446,927	-68.192%
2024-03-07	2.7600	2.86000	2.74000	2.7600	+1.845%	1,478,523	-68.768%
2024-03-06	2.7600	2.83000	2.60000	2.7100	-1.812%	1,488,471	-68.192%
2024-03-05	2.6300	2.82000	2.51000	2.7600	-4.498%	4,120,893	-68.768%
2024-03-04	2.9000	2.96000	2.76000	2.8900	-0.345%	1,871,044	-70.173%
2024-03-01	2.9100	2.97000	2.80000	2.9000	0.000%	1,115,297	-70.276%
2024-02-29	2.9550	3.05000	2.85000	2.9000	-0.344%	1,465,514	-70.276%
2024-02-28	2.8800	2.98000	2.85000	2.9100	-0.683%	721,942	-70.378%
2024-02-27	3.0000	3.05000	2.92000	2.9300	-1.678%	1,050,670	-70.580%
2024-02-26	2.8500	2.98000	2.84000	2.9800	+4.561%	753,071	-71.074%
2024-02-23	2.9200	2.94000	2.84000	2.8500	-2.730%	495,881	-69.754%
2024-02-22	2.8800	2.97000	2.85000	2.9300	+1.384%	629,848	-70.580%
2024-02-21	2.8600	2.96500	2.80500	2.8900	-0.345%	827,513	-70.173%
2024-02-20	2.8600	2.94000	2.83000	2.9000	+1.399%	610,515	-70.276%
2024-02-16	2.9700	2.98000	2.85000	2.8600	-4.667%	681,571	-69.860%
2024-02-15	2.9300	3.01000	2.92000	3.0000	+3.806%	764,496	-71.267%
2024-02-14	2.8900	2.92000	2.81000	2.8900	+1.761%	1,307,516	-70.173%
2024-02-13	2.9100	2.94000	2.77000	2.8400	-6.271%	1,635,727	-69.648%
2024-02-12	3.0300	3.11000	3.00000	3.0300	+0.331%	2,093,491	-71.551%
2024-02-09	3.0300	3.11500	2.97000	3.0200	0.000%	1,279,390	-71.457%
2024-02-08	3.0000	3.09000	2.97500	3.0200	+1.003%	959,971	-71.457%
2024-02-07	3.0300	3.03000	2.95000	2.9900	-1.320%	735,191	-71.171%
2024-02-06	2.9500	3.06000	2.94500	3.0300	+2.365%	612,752	-71.551%
2024-02-05	2.9600	3.04000	2.94000	2.9600	-1.661%	695,875	-70.878%
2024-02-02	2.9700	3.04000	2.87000	3.0100	0.000%	816,933	-71.362%
2024-02-01	2.9900	3.07500	2.95500	3.0100	+2.034%	834,254	-71.362%
2024-01-31	3.0200	3.10000	2.94000	2.9500	-2.318%	1,023,925	-70.780%
2024-01-30	3.1500	3.17000	3.00000	3.0200	-4.127%	504,162	-71.457%
2024-01-29	2.9900	3.16000	2.94090	3.1500	+5.000%	1,214,606	-72.635%
2024-01-26	3.0800	3.09000	2.97500	3.0000	-0.990%	751,451	-71.267%
2024-01-25	3.1300	3.14000	3.02000	3.0300	-0.980%	680,028	-71.551%
2024-01-24	3.4000	3.40000	3.05000	3.0600	-8.929%	1,091,898	-71.830%
2024-01-23	3.4000	3.47000	3.32000	3.3600	-0.885%	974,055	-74.345%
2024-01-22	3.3400	3.44000	3.25000	3.3900	+3.040%	1,735,555	-74.572%
2024-01-19	3.1600	3.41000	3.03500	3.2900	+9.667%	2,961,978	-73.799%
2024-01-18	2.8600	3.01000	2.80000	3.0000	+4.895%	1,428,527	-71.267%
2024-01-17	2.6700	2.91000	2.66000	2.8600	+5.926%	1,935,065	-69.860%
2024-01-16	2.7500	2.82800	2.69000	2.7000	-2.878%	1,245,879	-68.074%
2024-01-12	2.8300	2.87000	2.75000	2.7800	-1.418%	1,059,346	-68.993%
2024-01-11	2.8500	2.86500	2.76000	2.8200	-0.704%	768,418	-69.433%
2024-01-10	2.8700	2.87000	2.80000	2.8400	-1.389%	652,217	-69.648%
2024-01-09	2.9000	2.94500	2.87000	2.8800	-2.373%	442,060	-70.069%
2024-01-08	2.8700	2.97000	2.84000	2.9500	+2.431%	484,614	-70.780%
2024-01-05	2.9100	2.95000	2.84000	2.8800	-2.373%	1,058,493	-70.069%
2024-01-04	2.9900	2.99000	2.90000	2.9500	-0.338%	797,980	-70.780%
2024-01-03	3.0500	3.05000	2.95500	2.9600	-3.583%	1,045,454	-70.878%
2024-01-02	3.1800	3.18000	3.05000	3.0700	-3.762%	646,808	-71.922%
2023-12-29	3.2400	3.27880	3.19000	3.1900	-1.846%	902,334	-72.978%
2023-12-28	3.2700	3.36000	3.22000	3.2500	-0.612%	723,439	-73.477%
2023-12-27	3.3700	3.43500	3.24000	3.2700	-2.096%	577,117	-73.639%
2023-12-26	3.3200	3.35000	3.27500	3.3400	+1.520%	567,427	-74.192%
2023-12-22	3.2800	3.35000	3.26000	3.2900	+0.920%	1,132,604	-73.799%
2023-12-21	3.2400	3.31000	3.14000	3.2600	+2.194%	771,185	-73.558%
2023-12-20	3.2600	3.34000	3.17000	3.1900	-3.333%	987,689	-72.978%
2023-12-19	3.3300	3.39000	3.23500	3.3000	+1.852%	959,380	-73.879%
2023-12-18	3.2400	3.30000	3.18000	3.2400	0.000%	736,461	-73.395%
2023-12-15	3.4100	3.41000	3.21000	3.2400	-4.706%	2,811,419	-73.395%
2023-12-14	3.4400	3.45000	3.29500	3.4000	+1.493%	1,262,431	-74.647%
2023-12-13	3.2000	3.43000	3.14000	3.3500	+5.346%	2,251,784	-74.269%
2023-12-12	2.9800	3.23000	2.89500	3.1800	+6.711%	1,052,165	-72.893%
2023-12-11	3.3000	3.42000	2.95010	2.9800	-10.778%	1,647,914	-71.074%
2023-12-08	3.2400	3.38000	3.22590	3.3400	+2.769%	1,358,718	-74.192%
2023-12-07	3.2300	3.29000	3.17000	3.2500	+0.619%	715,912	-73.477%
2023-12-06	3.3200	3.43000	3.22000	3.2300	-1.524%	1,776,047	-73.313%
2023-12-05	3.2200	3.29500	3.16000	3.2800	+0.923%	864,242	-73.720%
2023-12-04	3.2900	3.37000	3.13000	3.2500	-0.307%	986,440	-73.477%
2023-12-01	3.2500	3.28000	3.11000	3.2600	+4.153%	2,240,712	-73.558%
2023-11-30	3.3600	3.36500	3.10500	3.1300	-6.287%	1,752,983	-72.460%
2023-11-29	3.3300	3.43000	3.24000	3.3400	+1.212%	1,026,780	-74.192%
2023-11-28	3.3000	3.34500	3.19500	3.3000	-0.302%	747,005	-73.879%
2023-11-27	3.1200	3.36000	3.12000	3.3100	+4.088%	1,190,449	-73.958%
2023-11-24	3.0400	3.21000	3.03000	3.1800	+3.583%	444,021	-72.893%

document.getElementById("Bqft3r").onerror = function(){this.style.display='none';}; .dark-mode .RghQNR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RghQNR{ color: #333333; background-color: white; border: 2px solid #333333; }SMRTSmartRent, Inc.stock NYSE

SMRT
SmartRent, Inc.
stock NYSE