SmartRent, Inc. - Price History
Monthly price history for SMRT (SmartRent, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $2.65 | $2.65 |
| March 2024 | $2.68 | $2.68 |
| February 2024 | $2.90 | $2.90 |
| January 2024 | $2.95 | $2.95 |
| December 2023 | $3.19 | $3.19 |
| November 2023 | $3.13 | $3.13 |
| October 2023 | $2.41 | $2.41 |
| September 2023 | $2.61 | $2.61 |
| August 2023 | $3.40 | $3.40 |
| July 2023 | $3.98 | $3.98 |
| June 2023 | $3.83 | $3.83 |
| May 2023 | $3.60 | $3.60 |
| April 2023 | $2.58 | $2.58 |
| March 2023 | $2.55 | $2.55 |
| February 2023 | $2.59 | $2.59 |
| January 2023 | $2.92 | $2.92 |
| December 2022 | $2.43 | $2.43 |
| November 2022 | $2.43 | $2.43 |
| October 2022 | $2.75 | $2.75 |
| September 2022 | $2.27 | $2.27 |
| August 2022 | $3.23 | $3.23 |
| July 2022 | $5.66 | $5.66 |
| June 2022 | $4.52 | $4.52 |
| May 2022 | $6.01 | $6.01 |
| April 2022 | $4.86 | $4.86 |
| March 2022 | $5.06 | $5.06 |
| February 2022 | $6.45 | $6.45 |
| January 2022 | $7.68 | $7.68 |
| December 2021 | $9.68 | $9.68 |
| November 2021 | $10.53 | $10.53 |
| October 2021 | $13.13 | $13.13 |
| September 2021 | $13.02 | $13.02 |
| August 2021 | $12.49 | $12.49 |
| July 2021 | $12.40 | $12.40 |
| June 2021 | $12.32 | $12.32 |
| May 2021 | $10.40 | $10.40 |
| April 2021 | $10.86 | $10.86 |
| March 2021 | $10 | $10 |
| February 2021 | $10.80 | $10.80 |
| January 2021 | $0.08 | $0.08 |
| December 2020 | $0.01 | $0.01 |
| November 2020 | $0.01 | $0.01 |
| October 2020 | $0.01 | $0.01 |
| September 2020 | $0.02 | $0.02 |
| August 2020 | $0.03 | $0.03 |
| July 2020 | $0.31 | $0.31 |
| June 2020 | $0.42 | $0.42 |
| May 2020 | $0.40 | $0.40 |
| April 2020 | $0.33 | $0.33 |
| March 2020 | $0.46 | $0.46 |
| February 2020 | $0.88 | $0.88 |
| January 2020 | $0.88 | $0.88 |
| December 2019 | $0.67 | $0.67 |
| November 2019 | $0.72 | $0.72 |
| October 2019 | $0.80 | $0.80 |
| September 2019 | $0.80 | $0.80 |
| August 2019 | $0.69 | $0.69 |
| July 2019 | $0.81 | $0.81 |
| June 2019 | $0.86 | $0.86 |
| May 2019 | $0.79 | $0.79 |
| April 2019 | $0.92 | $0.92 |
| March 2019 | $0.99 | $0.99 |
| February 2019 | $1.13 | $1.13 |
| January 2019 | $1.12 | $1.12 |
| December 2018 | $1.07 | $1.07 |
| November 2018 | $1.36 | $1.36 |
| October 2018 | $1.87 | $1.87 |
| September 2018 | $2.35 | $2.35 |
| August 2018 | $2.33 | $2.33 |
| July 2018 | $2.21 | $2.21 |
| June 2018 | $2.45 | $2.45 |
| May 2018 | $2.89 | $2.89 |
| April 2018 | $2.05 | $2.05 |
| March 2018 | $1.52 | $1.52 |
| February 2018 | $0.62 | $0.62 |
| January 2018 | $0.68 | $0.68 |
| December 2017 | $1.16 | $1.16 |
| November 2017 | $1.24 | $1.24 |
| October 2017 | $1.07 | $1.07 |
| September 2017 | $1.30 | $1.30 |
| August 2017 | $1.25 | $1.25 |
| July 2017 | $1.39 | $1.39 |
| June 2017 | $1.69 | $1.69 |
| May 2017 | $1.46 | $1.46 |
| April 2017 | $2.47 | $2.47 |
| March 2017 | $3.01 | $3.01 |
| February 2017 | $3.51 | $3.60 |
| January 2017 | $3.56 | $3.66 |
| December 2016 | $5.34 | $5.48 |
| November 2016 | $4.78 | $4.98 |
| October 2016 | $5.78 | $6.02 |
| September 2016 | $6.10 | $6.35 |
| August 2016 | $7.65 | $8.04 |
| July 2016 | $8.18 | $8.60 |
| June 2016 | $7.34 | $7.72 |
| May 2016 | $6.54 | $6.95 |
| April 2016 | $6.82 | $7.24 |
| March 2016 | $6.90 | $7.33 |
| February 2016 | $6.91 | $7.41 |
| January 2016 | $6.86 | $7.36 |
| December 2015 | $6.27 | $6.73 |
| November 2015 | $7.13 | $7.73 |
| October 2015 | $8.17 | $8.86 |
| September 2015 | $8.92 | $9.68 |
| August 2015 | $9.82 | $10.74 |
| July 2015 | $9.32 | $10.19 |
| June 2015 | $9.58 | $10.47 |
| May 2015 | $9.65 | $10.62 |
| April 2015 | $10.74 | $11.83 |
| March 2015 | $11.31 | $12.45 |
| February 2015 | $10.33 | $16.44 |
| January 2015 | $8.64 | $13.76 |
| December 2014 | $9.18 | $14.62 |
| November 2014 | $8.87 | $14.20 |
| October 2014 | $8.36 | $13.38 |
| September 2014 | $7.17 | $11.55 |
| August 2014 | $7.73 | $12.45 |
| July 2014 | $8.06 | $12.98 |
| June 2014 | $8.58 | $13.89 |
| May 2014 | $8.35 | $13.52 |
| April 2014 | $7.72 | $12.50 |
| March 2014 | $8.62 | $14.01 |
| February 2014 | $8.36 | $13.59 |
| January 2014 | $7.62 | $12.38 |
| December 2013 | $8.28 | $13.45 |
| November 2013 | $9.04 | $14.74 |
| October 2013 | $9.06 | $14.77 |
| September 2013 | $8.38 | $13.72 |
| August 2013 | $7.42 | $12.15 |
| July 2013 | $8.54 | $13.97 |
| June 2013 | $8.31 | $13.65 |
| May 2013 | $7.87 | $12.93 |
| April 2013 | $4.82 | $7.91 |
| March 2013 | $5.10 | $8.38 |
| February 2013 | $5.18 | $8.51 |
| January 2013 | $5.14 | $8.44 |
| December 2012 | $4.59 | $7.54 |
| November 2012 | $4.58 | $8.54 |
| October 2012 | $4.21 | $7.86 |
| September 2012 | $4.57 | $8.53 |
| August 2012 | $4.84 | $9.04 |
| July 2012 | $4.26 | $7.95 |
| June 2012 | $4.26 | $7.95 |
| May 2012 | $3.88 | $7.24 |
| April 2012 | $3.44 | $6.42 |
| March 2012 | $3.54 | $6.60 |
| February 2012 | $3.84 | $7.17 |
| January 2012 | $3.88 | $7.25 |
| December 2011 | $3.65 | $6.81 |
| November 2011 | $3.52 | $6.57 |
| October 2011 | $3.88 | $7.25 |
| September 2011 | $3.35 | $6.25 |
| August 2011 | $3.79 | $7.08 |
| July 2011 | $5.09 | $9.50 |
| June 2011 | $5.17 | $9.64 |
| May 2011 | $5.25 | $9.80 |
| April 2011 | $5.83 | $10.88 |
| March 2011 | $5.43 | $10.13 |
| February 2011 | $4.39 | $8.19 |
| January 2011 | $4.20 | $7.84 |
| December 2010 | $4.96 | $9.25 |
| November 2010 | $5.03 | $9.90 |
| October 2010 | $4.77 | $9.39 |
| September 2010 | $4.49 | $8.83 |
| August 2010 | $3.67 | $7.23 |
| July 2010 | $3.92 | $7.72 |
| June 2010 | $3.17 | $6.23 |
| May 2010 | $4.05 | $7.97 |
| April 2010 | $4.83 | $9.51 |
| March 2010 | $4.59 | $9.03 |
| February 2010 | $4.15 | $8.17 |
| January 2010 | $4.02 | $7.90 |
| December 2009 | $5.42 | $10.66 |
| November 2009 | $5.22 | $10.27 |
| October 2009 | $4.83 | $9.50 |
| September 2009 | $6.46 | $12.71 |
| August 2009 | $6.27 | $12.34 |
| July 2009 | $5.61 | $11.03 |
| June 2009 | $4.50 | $8.86 |
| May 2009 | $3.52 | $6.93 |
| April 2009 | $2.22 | $4.37 |
| March 2009 | $1.47 | $2.89 |
| February 2009 | $0.61 | $1.20 |
| January 2009 | $0.59 | $1.17 |
| December 2008 | $0.57 | $1.13 |
| November 2008 | $0.79 | $1.56 |
| October 2008 | $1.09 | $2.15 |
| September 2008 | $1.99 | $3.91 |
| August 2008 | $2.01 | $3.95 |
| July 2008 | $2.27 | $4.47 |
| June 2008 | $2.29 | $4.51 |
| May 2008 | $2.93 | $5.77 |
| April 2008 | $2.71 | $5.33 |
| March 2008 | $2.86 | $5.62 |
| February 2008 | $3 | $5.91 |
| January 2008 | $3.25 | $6.39 |
| December 2007 | $2.41 | $4.74 |
| November 2007 | $2.72 | $5.42 |
| October 2007 | $3.30 | $6.57 |
| September 2007 | $3.82 | $7.61 |
| August 2007 | $4.37 | $8.78 |
| July 2007 | $5.36 | $10.76 |
| June 2007 | $6.11 | $12.26 |
| May 2007 | $6.22 | $12.54 |
| April 2007 | $8.08 | $16.30 |
| March 2007 | $8.09 | $16.32 |
| February 2007 | $7.17 | $14.53 |
| January 2007 | $6.67 | $13.51 |
| December 2006 | $6.54 | $13.26 |
| November 2006 | $7.72 | $15.70 |
| October 2006 | $8.05 | $16.37 |
| September 2006 | $7.48 | $15.21 |
| August 2006 | $5.82 | $11.89 |
| July 2006 | $6.30 | $12.89 |
| June 2006 | $7.24 | $14.80 |
| May 2006 | $7.55 | $15.50 |
| April 2006 | $7.70 | $15.80 |
| March 2006 | $7.73 | $17.42 |
| February 2006 | $7.37 | $16.68 |
| January 2006 | $7.32 | $16.58 |
| December 2005 | $8.02 | $18.15 |
| November 2005 | $7.62 | $17.30 |
| October 2005 | $8.08 | $18.35 |
| September 2005 | $8.94 | $20.30 |
| August 2005 | $10.74 | $24.46 |
| July 2005 | $9.96 | $22.69 |
| June 2005 | $9.66 | $21.99 |
| May 2005 | $10.54 | $24.06 |
| April 2005 | $8.87 | $20.26 |
| March 2005 | $9.86 | $22.50 |
| February 2005 | $9.12 | $20.81 |
| January 2005 | $8.64 | $19.73 |
| December 2004 | $7.47 | $17.06 |
| November 2004 | $7.28 | $16.63 |
| October 2004 | $7.28 | $16.62 |
| September 2004 | $6.67 | $15.22 |
| August 2004 | $7.16 | $16.35 |
| July 2004 | $7.95 | $18.14 |
| June 2004 | $7.12 | $16.26 |
| May 2004 | $6.33 | $14.44 |
| April 2004 | $5.57 | $12.72 |
| March 2004 | $6.03 | $13.77 |
| February 2004 | $4.83 | $11.03 |
| January 2004 | $4.65 | $10.62 |
| December 2003 | $3.61 | $8.24 |
| November 2003 | $3.92 | $8.95 |
| October 2003 | $3.19 | $7.29 |
| September 2003 | $2.37 | $5.40 |
| August 2003 | $2.48 | $5.66 |
| July 2003 | $2.56 | $5.85 |
| June 2003 | $2.57 | $5.86 |
| May 2003 | $2.57 | $5.87 |
| April 2003 | $2.41 | $5.50 |
| March 2003 | $2.23 | $5.10 |
| February 2003 | $2.09 | $4.78 |
| January 2003 | $2.38 | $5.43 |
| December 2002 | $2.67 | $6.10 |
| November 2002 | $2.82 | $6.43 |
| October 2002 | $2.56 | $5.84 |
| September 2002 | $2.56 | $5.84 |
| August 2002 | $3.13 | $7.15 |
| July 2002 | $3.53 | $8.05 |
| June 2002 | $5.20 | $11.87 |
| May 2002 | $4.97 | $11.35 |
| April 2002 | $5.17 | $11.80 |
| March 2002 | $4.38 | $10.01 |
| February 2002 | $4.02 | $9.17 |
| January 2002 | $3.88 | $8.86 |
| December 2001 | $3.66 | $8.36 |
| November 2001 | $3.53 | $8.05 |
| October 2001 | $3.49 | $7.97 |
| September 2001 | $3.59 | $8.20 |
| August 2001 | $3.46 | $7.90 |
| July 2001 | $3.46 | $7.90 |
| June 2001 | $4.53 | $10.34 |
| May 2001 | $4.62 | $10.54 |
| April 2001 | $4.70 | $10.74 |
| March 2001 | $4.79 | $10.94 |
| February 2001 | $4.19 | $9.56 |
| January 2001 | $5.26 | $12 |
| December 2000 | $5.09 | $11.62 |
| November 2000 | $6.11 | $13.94 |
| October 2000 | $6.79 | $15.50 |
| September 2000 | $4.74 | $10.81 |
| August 2000 | $5.15 | $11.75 |
| July 2000 | $4.82 | $11 |
| June 2000 | $4.49 | $10.25 |
| May 2000 | $3.42 | $7.81 |
| April 2000 | $3.94 | $8.98 |
| March 2000 | $3.61 | $8.25 |
| February 2000 | $1.89 | $4.31 |
| January 2000 | $2.11 | $4.81 |
| December 1999 | $2.49 | $5.69 |
| November 1999 | $2.66 | $6.06 |
| October 1999 | $2.90 | $6.62 |
| September 1999 | $3.12 | $7.12 |
| August 1999 | $3.04 | $6.94 |
| July 1999 | $2.92 | $6.66 |
| June 1999 | $4.11 | $9.38 |
| May 1999 | $4.02 | $9.19 |
| April 1999 | $4.38 | $10 |
| March 1999 | $4.38 | $10 |
| February 1999 | $4 | $9.12 |
| January 1999 | $3.15 | $7.19 |
| December 1998 | $3.05 | $6.97 |
| November 1998 | $3.76 | $8.59 |
| October 1998 | $3.45 | $7.88 |
| September 1998 | $3.50 | $8 |
| August 1998 | $3.89 | $8.88 |
| July 1998 | $4.63 | $10.56 |
| June 1998 | $5.91 | $13.50 |
| May 1998 | $6.90 | $15.75 |
| April 1998 | $7.72 | $17.62 |
| March 1998 | $7.80 | $17.81 |
| February 1998 | $7.08 | $16.16 |
| January 1998 | $5.52 | $12.59 |
| December 1997 | $5.86 | $13.38 |
| November 1997 | $6.46 | $14.75 |
| October 1997 | $6.41 | $14.62 |
| September 1997 | $7.17 | $16.38 |
| August 1997 | $6.13 | $14 |
| July 1997 | $6.43 | $14.69 |
| June 1997 | $6.57 | $15 |
| May 1997 | $6.63 | $15.12 |
| April 1997 | $6.35 | $14.50 |
| March 1997 | $6.24 | $14.25 |
| February 1997 | $5.20 | $11.88 |
| January 1997 | $4.41 | $10.06 |
| December 1996 | $4.44 | $10.12 |
| November 1996 | $4.19 | $9.56 |
| October 1996 | $3.91 | $8.94 |
| September 1996 | $4.85 | $11.06 |
| August 1996 | $4.57 | $10.44 |
| July 1996 | $4.65 | $10.62 |
| June 1996 | $4 | $9.12 |
| May 1996 | $3.72 | $8.50 |
| April 1996 | $3.48 | $7.94 |
| March 1996 | $3.34 | $7.62 |
| February 1996 | $2.68 | $6.12 |
| January 1996 | $1.89 | $4.31 |
| December 1995 | $2.41 | $5.50 |
| November 1995 | $2.75 | $6.28 |
| October 1995 | $2.41 | $5.50 |
| September 1995 | $2.51 | $5.72 |
| August 1995 | $3.01 | $6.88 |
| July 1995 | $3.01 | $6.88 |
| June 1995 | $2.96 | $6.75 |
| May 1995 | $2.57 | $5.88 |
| April 1995 | $2.49 | $5.69 |
| March 1995 | $2.24 | $5.12 |
| February 1995 | $2.44 | $5.56 |
| January 1995 | $2.90 | $6.62 |
| December 1994 | $2.79 | $6.38 |
| November 1994 | $3.56 | $8.12 |
| October 1994 | $3.89 | $8.88 |
| September 1994 | $3.30 | $7.53 |
| August 1994 | $3.83 | $8.75 |
| July 1994 | $3.61 | $8.25 |
| June 1994 | $3.83 | $8.75 |
| May 1994 | $4.33 | $9.88 |
| April 1994 | $4.38 | $10 |
| March 1994 | $4.08 | $9.31 |
| February 1994 | $3.89 | $8.88 |
| January 1994 | $3.78 | $8.62 |
| December 1993 | $4.22 | $9.62 |
| November 1993 | $4.22 | $9.62 |
| October 1993 | $4.93 | $11.25 |
| September 1993 | $5.15 | $11.75 |
| August 1993 | $4.82 | $11 |
| July 1993 | $4.38 | $10 |
| June 1993 | $4.53 | $10.33 |
| May 1993 | $3.98 | $9.08 |
| April 1993 | $3.43 | $7.83 |
| March 1993 | $4.23 | $9.67 |
| February 1993 | $3.80 | $8.67 |
| January 1993 | $4.12 | $9.42 |
| December 1992 | $4.12 | $9.42 |
| November 1992 | $4.51 | $10.29 |
| October 1992 | $3.34 | $7.62 |
| September 1992 | $2.70 | $6.17 |
| August 1992 | $2.28 | $5.21 |
| July 1992 | $2.06 | $4.71 |
| June 1992 | $1.73 | $3.96 |
| May 1992 | $1.79 | $4.08 |
| April 1992 | $2.01 | $4.58 |
SMRT
Price: $2.36
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.17 USD
P/E Ratio: -11.15
Exchange: NYQ
Sector: Technology
Industry: Software - Application
Volume: 57464
Ebitda: -11.1 millionMarket Capitalization: 532.1 million
Average Dividend Frequency: 3