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

APINEW 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
27 Aug 25	1.4800	1.5100	1.4300	1.4700	976K
26 Aug 25	1.4900	1.5150	1.4650	1.4900	1.38M
25 Aug 25	1.4800	1.5500	1.4200	1.4400	540.6K
22 Aug 25	1.4200	1.4900	1.4050	1.4800	777.7K
21 Aug 25	1.4100	1.4350	1.3800	1.4000	1.05M
20 Aug 25	1.5400	1.5496	1.3950	1.4500	1.08M
19 Aug 25	1.5200	1.6298	1.4650	1.5000	3.6M
18 Aug 25	1.3500	1.5600	1.3500	1.5000	4.41M
15 Aug 25	1.3200	1.3700	1.3200	1.3200	624.7K
14 Aug 25	1.3400	1.3800	1.3100	1.3400	613.8K

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: