SmartRent Inc (SMRT) Historical Stock Data

2.37 ↑0.05 (2.16%)

As of April 24, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, SMRT is down -0.23% a day on average. There have been 15 days where SmartRent Inc closed green and 15 days where SMRT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-24	2.32	2.37	↑$0.05 (2.16%)	2.30	2.37	1.15M
2024-04-23	2.27	2.32	↑$0.05 (2.20%)	2.27	2.38	653.41K
2024-04-22	2.31	2.29	↓$0.02 (-0.87%)	2.25	2.33	815.83K
2024-04-19	2.35	2.29	↓$0.06 (-2.55%)	2.27	2.36	1.46M
2024-04-18	2.46	2.36	↓$0.10 (-4.07%)	2.35	2.58	1.34M
2024-04-17	2.54	2.46	↓$0.08 (-3.15%)	2.40	2.55	1.79M
2024-04-16	2.42	2.51	↑$0.09 (3.72%)	2.39	2.53	1.43M
2024-04-15	2.44	2.47	↑$0.03 (1.23%)	2.42	2.50	1.24M
2024-04-12	2.46	2.44	↓$0.02 (-0.81%)	2.41	2.48	1.26M
2024-04-11	2.53	2.50	↓$0.03 (-1.19%)	2.43	2.55	874.87K
2024-04-10	2.57	2.52	↓$0.05 (-1.95%)	2.45	2.59	2.17M
2024-04-09	2.60	2.62	↑$0.02 (0.77%)	2.58	2.63	836.43K
2024-04-08	2.58	2.60	↑$0.02 (0.78%)	2.56	2.62	840.02K
2024-04-05	2.56	2.56	↑$0.00 (0.00%)	2.53	2.60	1.12M
2024-04-04	2.65	2.56	↓$0.09 (-3.40%)	2.56	2.69	1.55M
2024-04-03	2.59	2.60	↑$0.01 (0.39%)	2.55	2.65	3.14M
2024-04-02	2.59	2.61	↑$0.02 (0.77%)	2.55	2.67	1.46M
2024-04-01	2.67	2.65	↓$0.02 (-0.75%)	2.58	2.68	1.44M
2024-03-28	2.73	2.68	↓$0.05 (-1.83%)	2.64	2.78	5.54M
2024-03-27	2.62	2.72	↑$0.10 (3.82%)	2.58	2.73	1.27M
2024-03-26	2.68	2.61	↓$0.07 (-2.61%)	2.60	2.70	891.68K
2024-03-25	2.74	2.66	↓$0.08 (-2.92%)	2.58	2.78	1.62M
2024-03-22	2.67	2.75	↑$0.08 (3.00%)	2.63	2.76	2.97M
2024-03-21	2.69	2.68	↓$0.01 (-0.37%)	2.65	2.72	2.60M
2024-03-20	2.67	2.68	↑$0.01 (0.37%)	2.62	2.72	1.38M
2024-03-19	2.70	2.70	↑$0.00 (0.00%)	2.65	2.78	1.92M
2024-03-18	2.70	2.70	↑$0.00 (0.00%)	2.65	2.77	1.85M
2024-03-15	2.66	2.70	↑$0.04 (1.50%)	2.66	2.75	2.32M
2024-03-14	2.71	2.69	↓$0.02 (-0.74%)	2.65	2.82	1.61M
2024-03-13	2.75	2.74	↓$0.01 (-0.36%)	2.70	2.80	0.99M