Education
About Us
Working with TipRanks
Follow Us
SmartRent (SMRT)
NYSE:SMRT
Time Period
1Y
Events
Historical Prices
Rows:
Mar 06, 2026
1.73
1.77
1.69
1.77
1.77
+1.14%
821,681
0.66
Mar 05, 2026
1.74
1.79
1.70
1.75
1.75
-2.23%
1,197,210
0.95
Mar 04, 2026
1.72
1.79
1.66
1.79
1.79
+16.23%
2,082,823
1.66
Mar 03, 2026
1.55
1.61
1.50
1.54
1.54
-1.91%
1,246,855
1.00
Mar 02, 2026
1.50
1.59
1.49
1.57
1.57
+3.29%
1,064,148
0.86
Feb 27, 2026
1.60
1.60
1.50
1.52
1.52
-6.17%
910,977
0.73
Feb 26, 2026
1.62
1.66
1.61
1.62
1.62
-0.61%
445,742
0.36
Feb 25, 2026
1.60
1.64
1.58
1.63
1.63
+3.16%
699,953
0.56
Feb 24, 2026
1.58
1.62
1.57
1.58
1.58
-1.25%
449,397
0.35
Feb 23, 2026
1.63
1.63
1.58
1.60
1.60
-2.44%
552,394
0.43
Feb 20, 2026
1.65
1.70
1.64
1.64
1.64
-1.20%
811,027
0.63
Feb 19, 2026
1.65
1.69
1.60
1.66
1.66
-0.60%
1,301,686
1.03
Feb 18, 2026
1.61
1.68
1.59
1.67
1.67
+3.73%
1,403,781
1.12
Feb 17, 2026
1.60
1.65
1.56
1.61
1.61
-0.62%
656,431
0.52
Feb 16, 2026
1.62
1.65
1.60
1.62
1.62
0.00%
0
0.00
Feb 13, 2026
1.62
1.65
1.60
1.62
1.62
+0.62%
667,625
0.53
Feb 12, 2026
1.72
1.74
1.60
1.61
1.61
-7.47%
836,658
0.66
Feb 11, 2026
1.80
1.80
1.70
1.74
1.74
0.00%
828,159
0.66
Feb 10, 2026
1.74
1.82
1.74
1.76
1.76
+1.15%
924,066
0.74
Feb 09, 2026
1.75
1.79
1.73
1.74
1.74
-0.57%
766,512
0.61
Feb 06, 2026
1.68
1.76
1.66
1.75
1.75
+4.17%
3,753,755
3.10
Feb 05, 2026
1.70
1.71
1.64
1.68
1.68
+1.20%
3,494,293
2.97
Feb 04, 2026
1.71
1.71
1.66
1.66
1.66
-2.92%
2,475,050
2.16
Feb 03, 2026
1.68
1.72
1.63
1.71
1.71
+3.01%
891,152
0.78
Feb 02, 2026
1.61
1.70
1.61
1.66
1.66
+2.47%
808,223
0.71
Jan 30, 2026
1.64
1.66
1.61
1.62
1.62
-2.99%
1,797,746
1.61
Jan 29, 2026
1.70
1.70
1.63
1.67
1.67
-0.60%
669,838
0.60
Jan 28, 2026
1.72
1.73
1.67
1.68
1.68
-2.33%
1,112,810
1.01
Jan 27, 2026
1.72
1.75
1.71
1.72
1.72
-0.58%
4,566,774
4.41
Jan 26, 2026
1.79
1.81
1.70
1.73
1.73
-3.89%
2,246,889
2.23
Jan 23, 2026
1.73
1.81
1.71
1.80
1.80
+4.05%
1,001,225
0.99
Jan 22, 2026
1.73
1.75
1.71
1.73
1.73
+0.58%
902,063
0.89
Jan 21, 2026
1.72
1.75
1.70
1.72
1.72
0.00%
544,613
0.53
Jan 20, 2026
1.81
1.82
1.72
1.72
1.72
-6.52%
1,533,450
1.41
Jan 19, 2026
1.76
1.87
1.74
1.84
1.84
0.00%
0
0.00
Jan 16, 2026
1.76
1.87
1.74
1.84
1.84
+5.75%
1,860,916
1.73
Jan 15, 2026
1.79
1.81
1.74
1.74
1.74
-2.25%
1,105,133
1.04
Jan 14, 2026
1.77
1.81
1.76
1.78
1.78
0.00%
433,397
0.41
Jan 13, 2026
1.77
1.79
1.76
1.78
1.78
0.00%
712,065
0.67
Jan 12, 2026
1.82
1.83
1.78
1.78
1.78
-1.66%
628,468
0.59
Jan 09, 2026
1.83
1.83
1.81
1.81
1.81
-1.09%
548,398
0.51
Jan 08, 2026
1.81
1.86
1.81
1.83
1.83
-0.54%
1,163,493
1.09
Jan 07, 2026
1.87
1.88
1.82
1.84
1.84
-1.60%
1,035,398
0.96
Jan 06, 2026
1.90
1.92
1.87
1.87
1.87
-1.06%
835,339
0.78
Jan 05, 2026
1.93
1.93
1.87
1.89
1.89
-2.07%
1,357,705
1.27
Jan 02, 2026
2.02
2.03
1.93
1.93
1.93
-4.46%
1,858,253
1.77
Dec 31, 2025
2.02
2.05
2.01
2.02
2.02
-0.49%
942,561
0.90
Dec 30, 2025
2.02
2.05
2.01
2.03
2.03
+0.50%
713,118
0.68
Dec 29, 2025
2.02
2.04
2.01
2.02
2.02
-0.49%
681,053
0.65
Dec 26, 2025
2.00
2.04
2.00
2.03
2.03
+1.00%
470,381
0.45
Rows: