SmartRent (SMRT) Stock Chart & Stock Price History

SmartRent logo
$1.35 -0.08 (-5.59%)
Closing price 02/7/2025 03:59 PM Eastern
Extended 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.

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 Email

Sign-up to receive the latest news and ratings for SmartRent and its competitors with MarketBeat's FREE daily newsletter.

SMRT Stock Chart for Saturday, February, 8, 2025

SmartRent Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/07/2025$1.43$1.35
-5.26%
$1.44$1.341.10 million shs$259.97 million
02/06/2025$1.44$1.43
-0.70%
$1.48$1.40523,048 shs$274.41 million
02/05/2025$1.47$1.44
-2.05%
$1.50$1.42519,266 shs$276.34 million
02/04/2025$1.41$1.47
+4.12%
$1.47$1.39537,293 shs$282.11 million
02/03/2025$1.46$1.41
-3.30%
$1.46$1.391.31 million shs$270.95 million
01/31/2025$1.50$1.46
-2.68%
$1.52$1.44991,656 shs$280.19 million
01/30/2025$1.51$1.50
-0.66%
$1.55$1.48565,466 shs$287.89 million
01/29/2025$1.54$1.51
-1.95%
$1.53$1.461.09 million shs$289.82 million
01/28/2025$1.53$1.54
+0.66%
$1.55$1.49992,464 shs$295.60 million
01/27/2025$1.59$1.53
-3.79%
$1.64$1.511.11 million shs$293.67 million
01/24/2025$1.58$1.59
+0.63%
$1.63$1.55769,435 shs$305.22 million
01/23/2025$1.55$1.58
+1.94%
$1.59$1.53837,850 shs$303.30 million
01/22/2025$1.58$1.55
-1.90%
$1.59$1.54946,522 shs$297.52 million
01/21/2025$1.60$1.58
-1.25%
$1.63$1.57698,542 shs$303.30 million
01/20/2025$1.60$1.60$1.66$1.57648,686 shs$307.15 million
01/17/2025$1.60$1.60
-0.56%
$1.66$1.57648,686 shs$307.15 million
01/16/2025$1.72$1.60
-6.74%
$1.70$1.59770,856 shs$308.88 million
01/15/2025$1.61$1.72
+7.17%
$1.73$1.65787,689 shs$331.22 million
01/14/2025$1.58$1.61
+1.58%
$1.65$1.58791,594 shs$309.07 million
01/13/2025$1.60$1.58
-1.26%
$1.59$1.54809,858 shs$304.26 million
01/10/2025$1.66$1.60
-3.32%
$1.66$1.59593,310 shs$308.13 million
01/09/2025$1.66$1.66$1.76$1.65442,718 shs$318.70 million
01/08/2025$1.75$1.66
-5.16%
$1.76$1.65442,718 shs$318.70 million
01/07/2025$1.78$1.75
-1.69%
$1.81$1.72568,337 shs$336.03 million

This page (NYSE:SMRT) was last updated on 2/8/2025 by MarketBeat.com Staff
From Our Partners