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
6th Feb 2026 (Fri) 1.67 1.76 1.66 1.75 218,869
5th Feb 2026 (Thu) 1.68 1.705 1.64 1.68 85,682
4th Feb 2026 (Wed) 1.69 1.70 1.66 1.66 58,095
3rd Feb 2026 (Tue) 1.66 1.72 1.63 1.71 18,051
2nd Feb 2026 (Mon) 1.62 1.695 1.62 1.66 47,826
30th Jan 2026 (Fri) 1.66 1.66 1.61 1.62 10,511
29th Jan 2026 (Thu) 1.70 1.70 1.635 1.67 13,300
28th Jan 2026 (Wed) 1.72 1.72 1.675 1.72 41,173
27th Jan 2026 (Tue) 1.72 1.75 1.715 1.72 187,663
26th Jan 2026 (Mon) 1.775 1.78 1.705 1.73 174,816
23rd Jan 2026 (Fri) 1.73 1.81 1.71 1.80 71,501
22nd Jan 2026 (Thu) 1.72 1.74 1.71 1.73 22,232
21st Jan 2026 (Wed) 1.72 1.75 1.70 1.72 13,856
20th Jan 2026 (Tue) 1.81 1.81 1.725 1.72 82,557
19th Jan 2026 (Mon) 1.745 1.87 1.745 1.84 91,305
16th Jan 2026 (Fri) 1.745 1.87 1.745 1.84 91,305
15th Jan 2026 (Thu) 1.78 1.81 1.74 1.74 96,234
14th Jan 2026 (Wed) 1.77 1.80 1.77 1.78 7,725
13th Jan 2026 (Tue) 1.77 1.79 1.765 1.78 28,401
12th Jan 2026 (Mon) 1.82 1.82 1.78 1.78 23,349
9th Jan 2026 (Fri) 1.83 1.83 1.81 1.81 11,922
8th Jan 2026 (Thu) 1.83 1.85 1.81 1.83 37,962
7th Jan 2026 (Wed) 1.87 1.87 1.82 1.84 54,030
6th Jan 2026 (Tue) 1.88 1.885 1.87 1.87 41,187
5th Jan 2026 (Mon) 1.91 1.925 1.865 1.89 70,383
2nd Jan 2026 (Fri) 2.02 2.025 1.93 1.93 175,053
1st Jan 2026 (Thu) 2.03 2.045 2.01 2.02 58,713
31st Dec 2025 (Wed) 2.03 2.045 2.01 2.02 58,713
30th Dec 2025 (Tue) 2.02 2.05 2.01 2.03 63,681
29th Dec 2025 (Mon) 2.02 2.03 2.01 2.02 38,497
26th Dec 2025 (Fri) 2.02 2.035 2.01 2.03 21,669
25th Dec 2025 (Thu) 2.03 2.03 2.00 2.01 50,101
24th Dec 2025 (Wed) 2.03 2.03 2.00 2.01 50,101
23rd Dec 2025 (Tue) 2.05 2.075 1.965 2.07 119,391
22nd Dec 2025 (Mon) 2.13 2.13 1.995 2.05 187,651
19th Dec 2025 (Fri) 2.10 2.105 2.045 2.09 110,315
18th Dec 2025 (Thu) 2.12 2.175 2.09 2.12 47,001
17th Dec 2025 (Wed) 2.10 2.145 2.06 2.08 76,634
16th Dec 2025 (Tue) 2.04 2.075 1.985 2.05 93,273
15th Dec 2025 (Mon) 2.175 2.20 2.02 2.05 80,293
12th Dec 2025 (Fri) 2.06 2.13 2.025 2.07 67,683
11th Dec 2025 (Thu) 2.02 2.075 1.995 2.04 62,366
10th Dec 2025 (Wed) 2.03 2.04 1.94 2.00 47,737
9th Dec 2025 (Tue) 1.90 2.08 1.90 2.02 103,889
8th Dec 2025 (Mon) 2.045 2.045 1.86 1.89 29,433
FTSE 100 Latest
Value10,369.75
Change60.53