Free Trial

SmartRent (SMRT) Stock Chart & Stock Price History

→ It's time to ween off Chinese lithium! (From Smallcaps Daily) (Ad)
Free SMRT Stock Alerts
$2.35
-0.09 (-3.69%)
(As of 06/7/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

SmartRent Stock Price Performance

5 Day
Performance
-0.42%
1 Month
Performance
-2.08%
3 Month
Performance
-13.28%
6 Month
Performance
-29.64%
Year-To-Date
Performance
-26.33%
1 Year
Performance
-30.47%
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 Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

SMRT Stock Chart for Monday, June, 10, 2024

SMRT Chart by TradingView

SmartRent Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$2.44$2.36
-3.48%		$2.43$2.34626,468 shs$475.31 million
06/06/2024$2.36$2.44
+3.39%		$2.47$2.35971,662 shs$492.47 million
06/05/2024$2.26$2.36
+4.42%		$2.40$2.212.23 million shs$476.32 million
06/04/2024$2.35$2.26
-3.62%		$2.35$2.261.35 million shs$456.14 million
06/03/2024$2.36$2.35
-0.64%		$2.41$2.282.71 million shs$473.29 million
05/31/2024$2.40$2.36
-1.67%		$2.43$2.331.89 million shs$476.31 million
05/30/2024$2.45$2.40
-2.04%		$2.49$2.391.22 million shs$484.39 million
05/29/2024$2.57$2.45
-4.67%		$2.55$2.44858,335 shs$494.48 million
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
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

Related Companies:
This page (NYSE:SMRT) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
Nvidia needs this one obscure firm
In my new investigation, I detail why this is the single most important factor in the future of AI. I expla...
Porter & Company | Sponsored