SmartRent Stock Information
As of September 25, 2026, SmartRent (NYSE: SMRT) stock is priced at $1.19 with a volume of 784,699 shares, unchanged from the previous close, trading within a 52-week range of $0.91 to $2.20, and has shown recent price fluctuations between $1.16 and $1.44 over the past month.
Stock Quote
NYSE: SMRT
Price
$1.19
Volume
784,699
Change
+0.00
% Change
+0.00%
Today's Open
$1.19
Previous Close
$1.19
Intraday High
$1.21
Intraday Low
$1.18
52 Week High
$2.20
52 Week Low
$0.91
Pricing delayed by 20 minutes.Last Updated 09/25/2026 4:00 PM
Stock Chart
Chart
Combination chart with 4 data series.
The chart shows company stock prices from begin year to present.
The chart has 2 X axes displaying Time, and navigator-x-axis.
The chart has 3 Y axes displaying values, values, and navigator-y-axis.
From: Calendar buttonTo: Calendar button
ZoomView 1 monthView 3 monthsView 6 monthsView year to dateView 1 yearView all
Created with Highcharts 12.5.0ZoomView 1 month1mView 3 months3mView 6 months6mView year to dateYTDView 1 year1yView allAll3m ▾NYSE:SMRTNews ReleasesJun 28Jul 2Jul 8Jul 12Jul 16Jul 22Jul 26Jul 30Aug 5Aug 9Aug 13Aug 19Aug 25Aug 31Sep 4Sep 10Sep 16Sep 20Sep 24Sep 2021Sep 2021Jan 2022Jan 2022May 2022May 2022Sep 2022Sep 2022Jan 2023Jan 2023May 2023May 2023Sep 2023Sep 2023Jan 2024Jan 2024May 2024May 2024Sep 2024Sep 2024Jan 2025Jan 2025May 2025May 2025Sep 2025Sep 2025Jan 2026Jan 2026May 2026May 2026Sep 2026Sep 20260.811.21.41.606M12M18M24M
End of interactive chart.
| Stock Date | Stock Price |
|---|---|
| September 25, 2026 | $1.19 |
| September 24, 2026 | $1.19 |
| September 23, 2026 | $1.16 |
| September 22, 2026 | $1.19 |
| September 21, 2026 | $1.16 |
| September 18, 2026 | $1.2 |
| September 17, 2026 | $1.16 |
| September 16, 2026 | $1.14 |
| September 15, 2026 | $1.16 |
| September 14, 2026 | $1.16 |
| September 11, 2026 | $1.16 |
| September 10, 2026 | $1.16 |
| September 09, 2026 | $1.2 |
| September 08, 2026 | $1.29 |
| September 04, 2026 | $1.33 |
| September 03, 2026 | $1.33 |
| September 02, 2026 | $1.36 |
| September 01, 2026 | $1.32 |
| August 31, 2026 | $1.33 |
| August 28, 2026 | $1.34 |
| August 27, 2026 | $1.36 |
| August 26, 2026 | $1.35 |
| August 25, 2026 | $1.44 |
| August 24, 2026 | $1.4 |
| August 21, 2026 | $1.43 |
| August 20, 2026 | $1.35 |
| August 19, 2026 | $1.38 |
| August 18, 2026 | $1.39 |
| August 17, 2026 | $1.48 |
| August 14, 2026 | $1.49 |
| August 13, 2026 | $1.44 |
| August 12, 2026 | $1.45 |
| August 11, 2026 | $1.41 |
| August 10, 2026 | $1.36 |
| August 07, 2026 | $1.42 |
| August 06, 2026 | $1.37 |
| August 05, 2026 | $1.3 |
| August 04, 2026 | $1.05 |
| August 03, 2026 | $1.02 |
| July 31, 2026 | $1.01 |
| July 30, 2026 | $1.02 |
| July 29, 2026 | $0.995 |
| July 28, 2026 | $1 |
| July 27, 2026 | $0.9636 |
| July 24, 2026 | $0.9475 |
| July 23, 2026 | $0.9482 |
| July 22, 2026 | $0.97 |
| July 21, 2026 | $0.9652 |
| July 20, 2026 | $0.9938 |
| July 17, 2026 | $0.9643 |
| July 16, 2026 | $0.9573 |
| July 15, 2026 | $0.9605 |
| July 14, 2026 | $0.9711 |
| July 13, 2026 | $0.9823 |
| July 10, 2026 | $1.03 |
| July 09, 2026 | $1.05 |
| July 08, 2026 | $1.05 |
| July 07, 2026 | $1.07 |
| July 06, 2026 | $1.13 |
| July 02, 2026 | $1.15 |
| July 01, 2026 | $1.17 |
| June 30, 2026 | $1.19 |
| June 29, 2026 | $1.22 |
| June 26, 2026 | $1.22 |
| June 25, 2026 | $1.14 |
| June 24, 2026 | $1.12 |
| June 23, 2026 | $1.13 |
| June 22, 2026 | $1.1 |
| June 18, 2026 | $1.13 |
| June 17, 2026 | $1.07 |
| June 16, 2026 | $1.08 |
| June 15, 2026 | $1.13 |
| June 12, 2026 | $1.14 |
| June 11, 2026 | $1.15 |
| June 10, 2026 | $1.09 |
| June 09, 2026 | $1.13 |
| June 08, 2026 | $1.13 |
| June 05, 2026 | $1.1 |
| June 04, 2026 | $1.16 |
| June 03, 2026 | $1.17 |
| June 02, 2026 | $1.23 |
| June 01, 2026 | $1.24 |
| May 29, 2026 | $1.26 |
| May 28, 2026 | $1.31 |
| May 27, 2026 | $1.31 |
| May 26, 2026 | $1.27 |
| May 22, 2026 | $1.28 |
| May 21, 2026 | $1.22 |
| May 20, 2026 | $1.23 |
| May 19, 2026 | $1.15 |
| May 18, 2026 | $1.14 |
| May 15, 2026 | $1.12 |
| May 14, 2026 | $1.17 |
| May 13, 2026 | $1.11 |
| May 12, 2026 | $1.14 |
| May 11, 2026 | $1.18 |
| May 08, 2026 | $1.12 |
| May 07, 2026 | $1.14 |
| May 06, 2026 | $1.17 |
| May 05, 2026 | $1.43 |
| May 04, 2026 | $1.39 |
XNYS:SMRT,NYSE:SMRT historical stock data
Historical Stock Quote
Lookup Date: 20262025202420232022202120202019201820172016JanFebMarAprMayJunJulAugSepOctNovDec123456789101112131415161718192021222324252627282930Look Up
Stock Quote: NYSE: SMRT
Day's Open
$1.19
Closing Price
$1.19
Intraday Low
$1.18
Intraday High
$1.21
Volume
784,699
Investment Calculator
Amount ($)
Start Date:Investment calculator calendar
End Date:Investment calculator calendar
Compare to:
S&P 500
Nasdaq 100
Dow 30
Other
Reinvest Dividends
Calculate Investment
PrevNext
JanuaryFebruaryMarchAprilMayJuneJulyAugustSeptember202120222023202420252026
Close
reCAPTCHA
Select all images with a bus Click verify once there are none left.
Please try again.
Please select all matching images.
Please also check the new images.
Please select around the object, or reload if there are none.
Verify