stockNYSE: SMRT • 28 Days Updates
SmartRent Inc. (SMRT)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
SmartRent (SMRT) provides property management technology and services for single-family rental homes, trading on NYSE Stocks. Shares last closed at $1.17, moving -2.50% over the past week and +0.86% across 28 days. Longer term, the stock is +19.14% over 3 months, -18.18% over 6 months and -20.41% over 12 months. For comparison, peers FR (First Industrial Realty Trust) (-3.18%), RBLX (Roblox) (+5.69%), SBS (Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp) (+27.41%), INVH (Invitation Homes) (-2.72%) and SLGN (Silgan) (-8.26%) moved over the same 28-day stretch.
Investor Relations:ir.smartrent.com
Price & Performance Trajectory
SmartRent Inc.NYSE: SMRT
Latest Close
$1.17
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSMRT session performance
✓ Latest Close USD
$1.17
Latest session close
+$0.01vs period start
Period Return % % GAIN
+0.86%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$1.24 / $1.13
Period range envelope
$0.11channel spread
Total Volume SHARES
12.30M
Period turnover
Avg: 723.2K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $1.17 | +0.86% | $1.18 | $1.15 | 322.1K |
| Oct 08, 2026 | $1.16 | -0.85% | $1.18 | $1.16 | 722.8K |
| Oct 07, 2026 | $1.17 | -2.50% | $1.20 | $1.17 | 386.3K |
| Oct 06, 2026 | $1.20 | +0.00% | $1.23 | $1.20 | 551.7K |
| Oct 05, 2026 | $1.20 | +0.00% | $1.23 | $1.19 | 487.8K |
| Oct 02, 2026 | $1.20 | +0.00% | $1.24 | $1.20 | 523.1K |
| Sep 25, 2026 | $1.19 | +0.00% | $1.21 | $1.18 | 784.7K |
| Sep 24, 2026 | $1.19 | +2.59% | $1.19 | $1.16 | 593.1K |
| Sep 23, 2026 | $1.16 | -2.52% | $1.20 | $1.14 | 686.9K |
| Sep 22, 2026 | $1.19 | +2.59% | $1.21 | $1.17 | 775.7K |
| Sep 21, 2026 | $1.16 | -3.33% | $1.20 | $1.15 | 618.5K |
| Sep 18, 2026 | $1.20 | +3.45% | $1.20 | $1.13 | 2.81M |
| Sep 17, 2026 | $1.16 | +1.75% | $1.19 | $1.15 | 430.4K |
| Sep 16, 2026 | $1.14 | -1.72% | $1.21 | $1.14 | 680.8K |
| Sep 15, 2026 | $1.16 | +0.00% | $1.17 | $1.14 | 525.0K |
Page 1 of 2