NYSE, SMRT End of Day and Historical Stock Data [Smartrent Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, SMRT: Smartrent Inc

27 Jun 2025

LAST: 0.9304	CHANGE: 0.02	OPEN: 0.9586	HIGH: 0.9825	ASK: 0.0000	VOLUME: 26.45M
LAST: 0.9304	CHG(%): 2.47	PREV: 0.9540	LOW: 0.9300	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
13 Aug 25	1.4400	1.4400	1.2800	1.3600	1.56M
12 Aug 25	1.3600	1.3950	1.3300	1.3600	2.05M
11 Aug 25	1.2700	1.2800	1.2100	1.2500	1.06M
08 Aug 25	1.1500	1.3000	1.1240	1.2700	2.13M
07 Aug 25	1.1700	1.1700	1.1000	1.1700	1.24M
06 Aug 25	0.9100	1.1900	0.9001	1.1400	2.29M
05 Aug 25	1.0200	1.0300	0.9604	0.9858	1.9M
04 Aug 25	0.9600	1.0400	0.9500	1.0100	1.63M
01 Aug 25	0.9800	0.9900	0.9460	0.9600	1.6M
31 Jul 25	1.0100	1.0700	0.9927	1.0100	1.43M

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date: