Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Smartrent Inc (SMRT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.9901 0.9998 0.9568 0.966 43,826
17th Jul 2025 (Thu) 1.02 1.04 0.961 0.9817 128,933
16th Jul 2025 (Wed) 0.9327 0.9975 0.93 0.9862 99,289
15th Jul 2025 (Tue) 0.99 1.01 0.9372 0.937 45,896
14th Jul 2025 (Mon) 0.9791 1.01 0.9753 0.9638 33,359
11th Jul 2025 (Fri) 0.99 1.00 0.9787 0.98 39,039
10th Jul 2025 (Thu) 1.02 1.04 0.9975 1.02 77,599
9th Jul 2025 (Wed) 1.08 1.08 1.015 1.03 147,300
8th Jul 2025 (Tue) 1.08 1.105 1.08 1.09 70,953
7th Jul 2025 (Mon) 1.09 1.10 1.05 1.08 68,488
4th Jul 2025 (Fri) 1.12 1.12 1.075 1.11 38,841
3rd Jul 2025 (Thu) 1.12 1.12 1.075 1.11 38,841
2nd Jul 2025 (Wed) 1.05 1.135 1.05 1.11 97,691
1st Jul 2025 (Tue) 0.99 1.10 0.99 1.03 145,473
30th Jun 2025 (Mon) 0.94 1.025 0.94 0.99 215,118
27th Jun 2025 (Fri) 0.9535 0.9813 0.9301 0.9304 211,519
26th Jun 2025 (Thu) 0.94 0.9711 0.9136 0.954 84,325
25th Jun 2025 (Wed) 0.92 0.9255 0.90 0.9208 53,930
24th Jun 2025 (Tue) 0.9134 0.9436 0.8952 0.9381 132,416
23rd Jun 2025 (Mon) 0.884 0.935 0.8812 0.9116 90,518
20th Jun 2025 (Fri) 0.91 0.94 0.8687 0.89 64,077
19th Jun 2025 (Thu) 0.92 0.96 0.881 0.915 130,554
18th Jun 2025 (Wed) 0.92 0.96 0.881 0.915 130,554
17th Jun 2025 (Tue) 0.8822 0.9225 0.8761 0.9012 122,986
16th Jun 2025 (Mon) 0.90 0.9449 0.8826 0.8882 270,407
13th Jun 2025 (Fri) 0.885 0.9016 0.8522 0.8846 123,462
12th Jun 2025 (Thu) 0.9006 0.9304 0.861 0.9003 156,900
11th Jun 2025 (Wed) 0.89 0.9375 0.89 0.9164 110,585
10th Jun 2025 (Tue) 0.9052 0.9239 0.885 0.89 105,732
9th Jun 2025 (Mon) 0.93 0.9492 0.9001 0.9154 116,769
6th Jun 2025 (Fri) 0.9631 0.9631 0.9054 0.9163 69,705
5th Jun 2025 (Thu) 0.94 0.975 0.9007 0.9271 46,346
4th Jun 2025 (Wed) 0.8833 0.9244 0.8531 0.9088 166,675
3rd Jun 2025 (Tue) 0.83 0.9198 0.83 0.8998 92,081
2nd Jun 2025 (Mon) 0.84 0.8532 0.8107 0.843 38,189
30th May 2025 (Fri) 0.82 0.8552 0.7841 0.8443 72,397
29th May 2025 (Thu) 0.831 0.8478 0.8191 0.8425 35,943
28th May 2025 (Wed) 0.8456 0.8517 0.818 0.8505 69,699
27th May 2025 (Tue) 0.795 0.8398 0.79 0.8333 63,107
26th May 2025 (Mon) 0.7957 0.7957 0.7957 0.7957 0
24th May 2025 (Sat) 0.8044 0.825 0.7832 0.7957 99,494
23rd May 2025 (Fri) 0.8044 0.825 0.7832 0.7845 99,494
22nd May 2025 (Thu) 0.8167 0.8481 0.8142 0.8214 53,454
21st May 2025 (Wed) 0.84 0.8501 0.8308 0.8385 47,033
FTSE 100 Latest
Value8,992.12
Change19.48