SmartRent (SMRT) Stock Chart & Stock Price History $1.35 -0.08 (-5.59%) Closing price 02/7/2025 03:59 PM EasternExtended Trading$1.36 +0.00 (+0.37%) As of 02/7/2025 05:01 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends SmartRent Stock Price Performance 5 Day Performance-4.05%1 Month Performance-18.43%3 Month Performance-11.48%6 Month Performance-11.18%Year-To-Date Performance-22.86%1 Year Performance-55.30% Receive SMRT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SmartRent and its competitors with MarketBeat's FREE daily newsletter. Email Address SMRT Stock Chart for Saturday, February, 8, 2025 SMRT Chart by TradingView SmartRent Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization02/07/2025$1.43$1.35-5.26%$1.44$1.341.10 million shs$259.97 million02/06/2025$1.44$1.43-0.70%$1.48$1.40523,048 shs$274.41 million02/05/2025$1.47$1.44-2.05%$1.50$1.42519,266 shs$276.34 million02/04/2025$1.41$1.47+4.12%$1.47$1.39537,293 shs$282.11 million02/03/2025$1.46$1.41-3.30%$1.46$1.391.31 million shs$270.95 million01/31/2025$1.50$1.46-2.68%$1.52$1.44991,656 shs$280.19 million01/30/2025$1.51$1.50-0.66%$1.55$1.48565,466 shs$287.89 million01/29/2025$1.54$1.51-1.95%$1.53$1.461.09 million shs$289.82 million01/28/2025$1.53$1.54+0.66%$1.55$1.49992,464 shs$295.60 million01/27/2025$1.59$1.53-3.79%$1.64$1.511.11 million shs$293.67 million Get the Latest News and Ratings for SMRT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for SmartRent and its competitors with MarketBeat's FREE daily newsletter. 01/24/2025$1.58$1.59+0.63%$1.63$1.55769,435 shs$305.22 million01/23/2025$1.55$1.58+1.94%$1.59$1.53837,850 shs$303.30 million01/22/2025$1.58$1.55-1.90%$1.59$1.54946,522 shs$297.52 million01/21/2025$1.60$1.58-1.25%$1.63$1.57698,542 shs$303.30 million01/20/2025$1.60$1.60$1.66$1.57648,686 shs$307.15 million01/17/2025$1.60$1.60-0.56%$1.66$1.57648,686 shs$307.15 million01/16/2025$1.72$1.60-6.74%$1.70$1.59770,856 shs$308.88 million01/15/2025$1.61$1.72+7.17%$1.73$1.65787,689 shs$331.22 million01/14/2025$1.58$1.61+1.58%$1.65$1.58791,594 shs$309.07 million01/13/2025$1.60$1.58-1.26%$1.59$1.54809,858 shs$304.26 million01/10/2025$1.66$1.60-3.32%$1.66$1.59593,310 shs$308.13 million01/09/2025$1.66$1.66$1.76$1.65442,718 shs$318.70 million01/08/2025$1.75$1.66-5.16%$1.76$1.65442,718 shs$318.70 million01/07/2025$1.78$1.75-1.69%$1.81$1.72568,337 shs$336.03 million Related Companies Digimarc Stock Price Chart OneSpan Stock Price Chart Ribbon Communications Stock Price Chart Simulations Plus Stock Price Chart ECARX Stock Price Chart Veradigm Stock Price Chart Unisys Stock Price Chart Asure Software Stock Price Chart Arbe Robotics Stock Price Chart Telos Stock Price Chart Receive SMRT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SmartRent and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:SMRT) was last updated on 2/8/2025 by MarketBeat.com Staff From Our PartnersDeFi Coin on Verge of Breakout!The blueprint for millionaires is here. Don't let this be the missed opportunity you regret for years. Crypto 101 Media | SponsoredTexas approves new currencyRural Texas Town Ramps Up Global Currency War A small town has joined a radical $1.9 trillion attack on the...Stansberry Research | SponsoredBITCOINDid you miss out on the 1000%+ gains of Bitcoin over the past 5 years? If so, you don't want to miss this.....Awesomely, LLC | SponsoredBig Tech’s $17 Trillion Reckoning DayThe world's biggest tech companies are silently sounding the alarm. While everyday investors keep piling in...InvestorPlace | SponsoredThe Secret Winner in Trump’s AI RevolutionTrump just announced a $500 billion plan to revolutionize artificial intelligence. He's calling it The Star...Behind the Markets | SponsoredCould 1 of these 5 “America First” stocks 26x from here?Tim Bohen says these 5 tiny “America First” stocks are next up in 2025. They’re trading for less than $2 ri...Timothy Sykes | SponsoredElon Musk’s secret rendezvous with Jensen HuangElon Musk is the world's richest person, and it's not even close. Now he's got the ear of President Trump, ...Weiss Ratings | SponsoredSteve Bannon Sounds Alarm On Elon Musk’s ‘Indefensible Betrayal’Now, if Elon Musk was truly an America First champion… His cronies wouldn't be bragging to the New York Tim...Colonial Metals | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding SmartRent, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share SmartRent With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.