SmartRent Inc (SMRT) Historical Stock Data
1.65 ↓0.09 (-5.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMRT is down -0.01% a day on average. There have been 13 days where SmartRent Inc closed green and 17 days where SMRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 1.71 | 1.65 | ↓$0.06 (-3.51%) | 1.65 | 1.76 | 442.72K |
| 2025-01-07 | 1.77 | 1.74 | ↓$0.03 (-1.69%) | 1.72 | 1.81 | 568.34K |
| 2025-01-06 | 1.78 | 1.77 | ↓$0.01 (-0.56%) | 1.77 | 1.85 | 500.15K |
| 2025-01-03 | 1.78 | 1.80 | ↑$0.02 (1.12%) | 1.74 | 1.80 | 353.49K |
| 2025-01-02 | 1.75 | 1.75 | ↑$0.00 (0.00%) | 1.71 | 1.81 | 646.91K |
| 2024-12-31 | 1.70 | 1.75 | ↑$0.05 (2.94%) | 1.70 | 1.77 | 846.20K |
| 2024-12-30 | 1.59 | 1.66 | ↑$0.07 (4.40%) | 1.58 | 1.68 | 574.08K |
| 2024-12-27 | 1.64 | 1.63 | ↓$0.01 (-0.61%) | 1.60 | 1.66 | 1.02M |
| 2024-12-26 | 1.57 | 1.68 | ↑$0.11 (7.01%) | 1.57 | 1.69 | 0.96M |
| 2024-12-24 | 1.57 | 1.59 | ↑$0.02 (1.27%) | 1.53 | 1.59 | 214.29K |
| 2024-12-23 | 1.59 | 1.55 | ↓$0.04 (-2.52%) | 1.54 | 1.61 | 652.14K |
| 2024-12-20 | 1.57 | 1.58 | ↑$0.01 (0.64%) | 1.57 | 1.64 | 2.15M |
| 2024-12-19 | 1.67 | 1.59 | ↓$0.08 (-4.79%) | 1.58 | 1.69 | 1.24M |
| 2024-12-18 | 1.78 | 1.67 | ↓$0.11 (-6.18%) | 1.63 | 1.79 | 1.16M |
| 2024-12-17 | 1.81 | 1.76 | ↓$0.05 (-2.76%) | 1.73 | 1.85 | 738.45K |
| 2024-12-16 | 1.82 | 1.81 | ↓$0.01 (-0.55%) | 1.79 | 1.88 | 825.49K |
| 2024-12-13 | 1.86 | 1.83 | ↓$0.03 (-1.61%) | 1.80 | 1.87 | 680.24K |
| 2024-12-12 | 1.85 | 1.86 | ↑$0.01 (0.54%) | 1.82 | 1.90 | 1.27M |
| 2024-12-11 | 1.85 | 1.84 | ↓$0.01 (-0.54%) | 1.81 | 1.87 | 673.36K |
| 2024-12-10 | 1.79 | 1.82 | ↑$0.03 (1.68%) | 1.77 | 1.87 | 738.84K |
| 2024-12-09 | 1.83 | 1.80 | ↓$0.03 (-1.64%) | 1.80 | 1.90 | 616.27K |
| 2024-12-06 | 1.85 | 1.84 | ↓$0.01 (-0.54%) | 1.80 | 1.89 | 0.94M |
| 2024-12-05 | 1.75 | 1.80 | ↑$0.05 (2.86%) | 1.73 | 1.82 | 0.96M |
| 2024-12-04 | 1.70 | 1.75 | ↑$0.05 (2.94%) | 1.66 | 1.75 | 0.92M |
| 2024-12-03 | 1.73 | 1.71 | ↓$0.02 (-1.16%) | 1.69 | 1.77 | 707.17K |
| 2024-12-02 | 1.78 | 1.73 | ↓$0.05 (-2.81%) | 1.73 | 1.79 | 716.25K |
| 2024-11-29 | 1.99 | 1.77 | ↓$0.22 (-11.06%) | 1.77 | 1.99 | 581.18K |
| 2024-11-27 | 1.85 | 1.96 | ↑$0.11 (5.95%) | 1.85 | 1.98 | 1.56M |
| 2024-11-26 | 1.61 | 1.85 | ↑$0.24 (14.91%) | 1.61 | 1.90 | 2.23M |
| 2024-11-25 | 1.69 | 1.62 | ↓$0.07 (-4.14%) | 1.61 | 1.71 | 4.47M |
Create an account or log in to view more rows.
$SMRT gap it slap it ask it !
$SMRT I do it for the thrills!
$SMRT gets me every time lol
$SMRT how long until we take off?
$SMRT Dumping started...
Get out while you can...
$SMRT has just been halted from trading.
$SMRT Bearish..
$SMRT whats the target for Friday close?
$SMRT Good morning gang!
$SMRT Just buy and hold