SmartRent Inc. (SMRT)
NYSE: SMRT
· Real-Time Price · USD
0.83
-0.03 (-3.73%)
At close: May 21, 2025, 3:59 PM
0.81
-1.99%
After-hours: May 21, 2025, 07:41 PM EDT
SmartRent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 0.90 | 0.90 | 0.82 | 0.86 | 0.86 | n/a | 1,138,905 |
| May 19, 2025 | 0.85 | 0.89 | 0.82 | 0.86 | 0.86 | 0.00% | 2,166,787 |
| May 16, 2025 | 0.75 | 0.88 | 0.74 | 0.86 | 0.86 | 0.00% | 3,136,328 |
| May 15, 2025 | 0.76 | 0.80 | 0.75 | 0.75 | 0.75 | -12.79% | 2,662,400 |
| May 14, 2025 | 0.81 | 0.85 | 0.74 | 0.79 | 0.79 | 5.33% | 3,309,049 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.