Free Trial

SmartRent (SMRT) Stock Chart & Stock Price History

→ Tim Sykes’ Urgent Trade Alert: “Make this move now” (From Timothy Sykes) (Ad)
Free SMRT Stock Alerts
$2.57
+0.01 (+0.39%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

SmartRent Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+8.90%
3 Month
Performance
-11.68%
6 Month
Performance
-22.12%
Year-To-Date
Performance
-19.44%
1 Year
Performance
-21.17%
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 Timothy Sykes
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…
Click here to see a unique election-year trade

SMRT Stock Chart for Tuesday, May, 28, 2024

SMRT Chart by TradingView

SmartRent Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$2.56$2.57
+0.39%		$2.61$2.55923,081 shs$518.70 million
05/27/2024$2.56$2.56$2.61$2.541.22 million shs$516.69 million
05/24/2024$2.57$2.56
-0.39%		$2.61$2.541.22 million shs$516.69 million
05/23/2024$2.59$2.57
-0.77%		$2.70$2.531.23 million shs$518.70 million
05/22/2024$2.56$2.59
+1.37%		$2.60$2.521.06 million shs$522.74 million
05/21/2024$2.59$2.56
-1.35%		$2.59$2.53791,733 shs$515.67 million
05/20/2024$2.64$2.59
-1.89%		$2.64$2.56599,054 shs$522.74 million
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
Tim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)

WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…

Click here to see a unique election-year trade
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
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

Related Companies:
This page (NYSE:SMRT) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace