SmartRent Inc (SMRT) Historical Stock Data
1.71 ↓0.02 (-1.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMRT is down -0.11% a day on average. There have been 15 days where SmartRent Inc closed green and 15 days where SMRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-22 | 1.58 | 1.61 | ↑$0.03 (1.90%) | 1.56 | 1.64 | 1.25M |
| 2024-11-21 | 1.51 | 1.57 | ↑$0.06 (3.97%) | 1.47 | 1.57 | 1.24M |
| 2024-11-20 | 1.47 | 1.48 | ↑$0.01 (0.68%) | 1.45 | 1.50 | 1.03M |
| 2024-11-19 | 1.48 | 1.48 | ↑$0.00 (0.00%) | 1.45 | 1.51 | 1.21M |
| 2024-11-18 | 1.45 | 1.44 | ↓$0.01 (-0.69%) | 1.43 | 1.48 | 0.98M |
| 2024-11-15 | 1.44 | 1.44 | ↑$0.00 (0.00%) | 1.42 | 1.51 | 1.61M |
| 2024-11-14 | 1.47 | 1.41 | ↓$0.06 (-4.08%) | 1.40 | 1.48 | 1.13M |
| 2024-11-13 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.45 | 1.52 | 1.38M |
| 2024-11-12 | 1.49 | 1.47 | ↓$0.02 (-1.34%) | 1.47 | 1.52 | 1.81M |
| 2024-11-11 | 1.52 | 1.54 | ↑$0.02 (1.32%) | 1.49 | 1.58 | 1.35M |
| 2024-11-08 | 1.51 | 1.52 | ↑$0.01 (0.66%) | 1.50 | 1.58 | 1.34M |
| 2024-11-07 | 1.57 | 1.51 | ↓$0.06 (-3.82%) | 1.48 | 1.57 | 1.49M |
| 2024-11-06 | 1.71 | 1.63 | ↓$0.08 (-4.68%) | 1.17 | 1.71 | 3.67M |
| 2024-11-05 | 1.73 | 1.76 | ↑$0.03 (1.73%) | 1.72 | 1.78 | 0.97M |
| 2024-11-04 | 1.72 | 1.73 | ↑$0.01 (0.58%) | 1.69 | 1.73 | 473.65K |
| 2024-11-01 | 1.69 | 1.71 | ↑$0.02 (1.18%) | 1.67 | 1.77 | 1.02M |
| 2024-10-31 | 1.75 | 1.69 | ↓$0.06 (-3.43%) | 1.66 | 1.76 | 1M |
| 2024-10-30 | 1.76 | 1.75 | ↓$0.01 (-0.57%) | 1.74 | 1.82 | 867.29K |
| 2024-10-29 | 1.72 | 1.76 | ↑$0.04 (2.33%) | 1.72 | 1.78 | 717.92K |
| 2024-10-28 | 1.70 | 1.74 | ↑$0.04 (2.35%) | 1.70 | 1.81 | 2.04M |
| 2024-10-25 | 1.72 | 1.70 | ↓$0.02 (-1.16%) | 1.69 | 1.76 | 660.40K |
| 2024-10-24 | 1.70 | 1.69 | ↓$0.01 (-0.59%) | 1.66 | 1.73 | 657.17K |
| 2024-10-23 | 1.71 | 1.70 | ↓$0.01 (-0.58%) | 1.66 | 1.74 | 609.67K |
| 2024-10-22 | 1.72 | 1.73 | ↑$0.01 (0.58%) | 1.71 | 1.76 | 494.33K |
Create an account or log in to view more rows.
$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
$SMRT looking ready to breakout soon.
$SMRT hang tight
ignore fud and buy dips if you can
everyone be okay????
$SMRT I warned everyone this company sucks
$SMRT not yet time to short