Free Trial

SmartRent (SMRT) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free SMRT Stock Alerts
$2.36
-0.04 (-1.67%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

SmartRent Stock Price Performance

5 Day
Performance
-8.17%
1 Month
Performance
-3.28%
3 Month
Performance
-18.62%
6 Month
Performance
-27.61%
Year-To-Date
Performance
-26.02%
1 Year
Performance
-33.14%
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 The Freeport Society
Biden Nomination CANCELED?
The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?
I believe I have the terrifying answer right here.

SMRT Stock Chart for Sunday, June, 2, 2024

SMRT Chart by TradingView

SmartRent Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
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
03/08/2024$2.77$2.70
-2.53%		$2.90$2.691.45 million shs$550.45 million
03/07/2024$2.73$2.77
+1.65%		$2.86$2.741.48 million shs$562.73 million
03/06/2024$2.76$2.73
-1.27%		$2.83$2.601.49 million shs$553.58 million
03/05/2024$2.89$2.76
-4.50%		$2.82$2.514.12 million shs$560.69 million
03/04/2024$2.90$2.89
-0.34%		$2.96$2.761.87 million shs$587.12 million
03/01/2024$2.89$2.90
+0.35%		$2.97$2.801.12 million shs$589.14 million

Related Companies:
This page (NYSE:SMRT) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders