NYSE:SMRT | Historical Stock Price | SmartRent, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-08-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.69$1.28$2.35$4.34$7.99$14.722021-08-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.19$3.19902,300——
2023-12-28$3.25$3.25723,400——
2023-12-27$3.27$3.27577,100——
2023-12-26$3.34$3.34567,400——
2023-12-22$3.29$3.291,132,600——
2023-12-21$3.26$3.26771,200——
2023-12-20$3.19$3.19987,600——
2023-12-19$3.30$3.30959,400——
2023-12-18$3.24$3.24736,500——
2023-12-15$3.24$3.242,811,400——
2023-12-14$3.40$3.401,262,200——
2023-12-13$3.35$3.352,251,800——
2023-12-12$3.18$3.181,052,000——
2023-12-11$2.98$2.981,647,900——
2023-12-08$3.34$3.341,358,700——
2023-12-07$3.25$3.25715,900——
2023-12-06$3.23$3.231,776,000——
2023-12-05$3.28$3.28864,200——
2023-12-04$3.25$3.25986,400——
2023-12-01$3.26$3.262,240,700——
2023-11-30$3.13$3.131,752,900——
2023-11-29$3.34$3.341,026,600——
2023-11-28$3.30$3.30746,800——
2023-11-27$3.31$3.311,190,400——
2023-11-24$3.18$3.18444,000——
2023-11-22$3.07$3.07532,000——
2023-11-21$2.96$2.96761,300——
2023-11-20$2.92$2.92695,700——
2023-11-17$2.93$2.93921,200——
2023-11-16$2.84$2.84907,600——
2023-11-15$3.17$3.171,345,500——
2023-11-14$3.13$3.131,138,000——
2023-11-13$2.93$2.93878,300——
2023-11-10$3.03$3.03936,600——
2023-11-09$3.06$3.061,430,400——
2023-11-08$3.33$3.331,792,300——
2023-11-07$2.95$2.951,778,600——
2023-11-06$2.59$2.591,598,900——
2023-11-03$2.66$2.661,357,700——
2023-11-02$2.50$2.501,013,400——
2023-11-01$2.37$2.37633,900——
2023-10-31$2.41$2.41587,200——
2023-10-30$2.40$2.40591,200——
2023-10-27$2.34$2.34962,600——
2023-10-26$2.36$2.36760,900——
2023-10-25$2.42$2.42963,800——
2023-10-24$2.42$2.42512,300——
2023-10-23$2.37$2.37947,300——
2023-10-20$2.46$2.461,171,400——
2023-10-19$2.44$2.441,000,800——
2023-10-18$2.50$2.50516,200——
2023-10-17$2.60$2.601,179,300——
2023-10-16$2.65$2.65800,600——
2023-10-13$2.61$2.61582,000——
2023-10-12$2.68$2.68856,800——
2023-10-11$2.79$2.79492,200——
2023-10-10$2.80$2.80744,400——
2023-10-09$2.65$2.65747,700——
2023-10-06$2.72$2.721,362,300——
2023-10-05$2.68$2.681,048,900——
2023-10-04$2.66$2.661,173,100——
2023-10-03$2.56$2.561,097,800——
2023-10-02$2.63$2.631,225,300——
2023-09-29$2.61$2.611,159,600——
2023-09-28$2.65$2.65585,800——
2023-09-27$2.62$2.62569,200——
2023-09-26$2.61$2.61652,800——
2023-09-25$2.65$2.65539,400——
2023-09-22$2.66$2.661,103,800——
2023-09-21$2.75$2.75960,100——
2023-09-20$2.83$2.831,096,000——
2023-09-19$2.83$2.83933,200——
2023-09-18$2.83$2.831,251,500——
2023-09-15$2.91$2.915,797,900——
2023-09-14$2.80$2.801,208,000——
2023-09-13$2.77$2.772,363,200——
2023-09-12$2.77$2.771,669,600——
2023-09-11$2.80$2.803,250,800——
2023-09-08$3.07$3.075,753,900——
2023-09-07$3.08$3.081,795,700——
2023-09-06$3.21$3.211,338,200——
2023-09-05$3.50$3.501,219,800——
2023-09-01$3.32$3.32752,900——
2023-08-31$3.40$3.40820,200——
2023-08-30$3.36$3.36429,800——
2023-08-29$3.32$3.32511,600——
2023-08-28$3.21$3.21588,800——
2023-08-25$3.29$3.291,127,500——
2023-08-24$3.38$3.38661,000——
2023-08-23$3.55$3.55558,800——
2023-08-22$3.42$3.42660,800——
2023-08-21$3.36$3.36688,400——
2023-08-18$3.44$3.44835,300——
2023-08-17$3.39$3.391,029,400——
2023-08-16$3.36$3.361,026,400——
2023-08-15$3.41$3.41622,400——
2023-08-14$3.45$3.451,062,300——
2023-08-11$3.39$3.391,252,400——
2023-08-10$3.37$3.371,070,600——
2023-08-09$3.32$3.322,115,000——
2023-08-08$3.62$3.622,134,300——
2023-08-07$3.80$3.801,004,100——
2023-08-04$3.84$3.84943,400——
2023-08-03$3.81$3.81757,200——
2023-08-02$3.88$3.88460,600——
2023-08-01$3.94$3.94549,100——
2023-07-31$3.98$3.981,070,700——
2023-07-28$3.94$3.94763,400——
2023-07-27$3.83$3.83731,600——
2023-07-26$3.86$3.86654,900——
2023-07-25$3.85$3.85760,300——
2023-07-24$3.85$3.85948,500——
2023-07-21$3.87$3.871,152,100——
2023-07-20$3.80$3.80840,500——
2023-07-19$3.80$3.801,410,700——
2023-07-18$3.86$3.861,215,000——
2023-07-17$3.97$3.97998,600——
2023-07-14$3.86$3.863,239,500——
2023-07-13$3.94$3.941,301,700——
2023-07-12$3.92$3.921,491,500——
2023-07-11$3.90$3.90929,700——
2023-07-10$3.66$3.66545,200——
2023-07-07$3.62$3.62752,600——
2023-07-06$3.54$3.54833,200——
2023-07-05$3.66$3.661,379,700——
2023-07-03$3.85$3.851,265,800——
2023-06-30$3.83$3.831,877,500——
2023-06-29$3.73$3.734,060,400——
2023-06-28$3.58$3.582,362,300——
2023-06-27$3.41$3.411,506,600——
2023-06-26$3.19$3.191,337,100——
2023-06-23$3.35$3.3512,863,800——
2023-06-22$3.56$3.561,077,800——
2023-06-21$3.46$3.461,744,200——
2023-06-20$3.49$3.491,568,900——
2023-06-16$3.25$3.252,267,400——
2023-06-15$3.26$3.261,412,800——
2023-06-14$3.45$3.451,333,300——
2023-06-13$3.43$3.431,048,900——
2023-06-12$3.30$3.30875,100——
2023-06-09$3.38$3.38780,700——
2023-06-08$3.50$3.50898,500——
2023-06-07$3.59$3.591,607,200——
2023-06-06$3.60$3.601,402,300——
2023-06-05$3.60$3.601,168,400——
2023-06-02$3.53$3.531,525,800——
2023-06-01$3.40$3.401,527,200——
2023-05-31$3.60$3.606,115,200——
2023-05-30$3.55$3.552,135,800——
2023-05-26$3.26$3.26913,800——
2023-05-25$3.22$3.22900,000——
2023-05-24$3.40$3.40925,200——
2023-05-23$3.46$3.461,367,000——
2023-05-22$3.52$3.522,349,200——
2023-05-19$3.43$3.43812,700——
2023-05-18$3.53$3.531,189,400——
2023-05-17$3.67$3.671,233,700——
2023-05-16$3.60$3.601,361,800——
2023-05-15$3.55$3.552,230,900——
2023-05-12$3.31$3.311,715,100——
2023-05-11$3.26$3.264,088,100——
2023-05-10$2.70$2.70702,500——
2023-05-09$2.61$2.61417,100——
2023-05-08$2.68$2.68541,100——
2023-05-05$2.68$2.68582,800——
2023-05-04$2.61$2.61368,300——
2023-05-03$2.66$2.66557,900——
2023-05-02$2.68$2.681,080,000——
2023-05-01$2.58$2.58659,200——
2023-04-28$2.58$2.581,083,800——
2023-04-27$2.43$2.43854,800——
2023-04-26$2.24$2.241,138,800——
2023-04-25$2.23$2.231,195,800——
2023-04-24$2.35$2.35290,200——
2023-04-21$2.39$2.39407,800——
2023-04-20$2.44$2.44391,300——
2023-04-19$2.55$2.55796,100——
2023-04-18$2.52$2.52606,300——
2023-04-17$2.50$2.50773,500——
2023-04-14$2.46$2.46481,300——
2023-04-13$2.48$2.48463,400——
2023-04-12$2.53$2.53290,200——
2023-04-11$2.60$2.60651,300——
2023-04-10$2.53$2.53550,300——
2023-04-06$2.53$2.53443,700——
2023-04-05$2.50$2.50522,800——
2023-04-04$2.55$2.55879,600——
2023-04-03$2.59$2.59815,600——
2023-03-31$2.55$2.551,235,100——
2023-03-30$2.32$2.32410,000——
2023-03-29$2.29$2.29601,500——
2023-03-28$2.27$2.27389,900——
2023-03-27$2.39$2.39689,800——
2023-03-24$2.48$2.481,082,800——
2023-03-23$2.34$2.342,059,400——
2023-03-22$2.32$2.32685,400——
2023-03-21$2.35$2.352,009,400——
2023-03-20$2.34$2.342,401,200——
2023-03-17$2.30$2.301,663,800——
2023-03-16$2.36$2.361,065,000——
2023-03-15$2.58$2.58820,300——
2023-03-14$2.62$2.621,224,200——
2023-03-13$2.64$2.641,197,400——
2023-03-10$2.30$2.301,899,600——
2023-03-09$2.57$2.571,383,500——
2023-03-08$2.74$2.741,051,800——
2023-03-07$2.60$2.60970,800——
2023-03-06$2.83$2.831,599,900——
2023-03-03$2.81$2.81549,300——
2023-03-02$2.66$2.66999,000——
2023-03-01$2.51$2.51754,000——
2023-02-28$2.59$2.591,022,900——
2023-02-27$2.67$2.67560,800——
2023-02-24$2.58$2.58958,300——
2023-02-23$2.51$2.51735,100——
2023-02-22$2.56$2.56703,600——
2023-02-21$2.67$2.67531,500——
2023-02-17$2.90$2.90586,400——
2023-02-16$2.90$2.90948,700——
2023-02-15$2.96$2.962,779,700——
2023-02-14$2.68$2.68640,600——
2023-02-13$2.64$2.64662,500——
2023-02-10$2.60$2.60897,800——
2023-02-09$2.72$2.72674,300——
2023-02-08$2.85$2.85610,100——
2023-02-07$2.94$2.94865,200——
2023-02-06$3.08$3.08991,400——
2023-02-03$3.16$3.16709,900——
2023-02-02$3.17$3.171,132,200——
2023-02-01$3.15$3.151,555,200——
2023-01-31$2.92$2.921,744,900——
2023-01-30$2.81$2.81512,400——
2023-01-27$2.87$2.871,008,000——
2023-01-26$2.94$2.94597,000——
2023-01-25$2.89$2.89474,200——
2023-01-24$2.87$2.87513,300——
2023-01-23$2.97$2.971,391,000——
2023-01-20$2.87$2.871,037,700——
2023-01-19$2.66$2.66343,500——
2023-01-18$2.77$2.77613,400——
2023-01-17$2.72$2.72311,800——
2023-01-13$2.77$2.77679,400——
2023-01-12$2.68$2.68486,100——
2023-01-11$2.71$2.711,251,800——
2023-01-10$2.97$2.971,845,200——
2023-01-09$2.74$2.741,042,400——
2023-01-06$2.73$2.73426,800——
2023-01-05$2.69$2.69442,900——
2023-01-04$2.66$2.66499,200——
2023-01-03$2.45$2.45853,800——