>>How Gold Could Become an Income Machine For You (up to $1,152/month)<< (sponsored)
Historical Stock Price
ETFs Holding SMRT »    SMRT Split History »
Home Free Dividend Report Stock Splits Calendar SMRT Historical Stock Prices Preferred Stock Newsletter SMRT Options Chain SMRT Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
SMRT Historical Price Range
Date Open High Low Close Volume
10/09/2026 $1.17 $1.18 $1.15 $1.17 322.30K
10/12/2026 $1.15 $1.18 $1.15 $1.15 261.10K
10/13/2026 $1.18 $1.21 $1.17 $1.21 776.80K
10/14/2026 $1.17 $1.20 $1.13 $1.16 763.40K
10/15/2026 $1.17 $1.21 $1.16 $1.19 531.00K
About SmartRent.com
SmartRent, Inc. is a provider of smart home and smart property solutions for the multifamily industry. Co.'s platform, comprised of smart hardware and cloud-based software-as-a-service solutions, gives operators visibility and control over real estate assets empowering them to simplify operations, automate workflows and deliver site team and resident experiences. Through a Hub Device, the Co. enables the integration of its platform with third-party smart devices, its own hardware devices and other technology interfaces. It uses an open-architecture, brand-agnostic approach that allows owners, operators, and residents to manage their smart home systems through a single connected interface.
SMRT historical stock prices picture
SmartRent.com (SMRT) has the following price history information. Looking back at SMRT historical stock prices for the last five trading days, on October 09, 2026, SMRT opened at $1.17, traded as high as $1.18 and as low as $1.15, and closed at $1.17. Trading volume was a total of 322.30K shares. On October 12, 2026, SMRT opened at $1.15, traded as high as $1.18 and as low as $1.15, and closed at $1.15. Trading volume was a total of 261.10K shares. On October 13, 2026, SMRT opened at $1.18, traded as high as $1.21 and as low as $1.17, and closed at $1.21. Trading volume was a total of 776.80K shares. On October 14, 2026, SMRT opened at $1.17, traded as high as $1.20 and as low as $1.13, and closed at $1.16. Trading volume was a total of 763.40K shares. On October 15, 2026, SMRT opened at $1.17, traded as high as $1.21 and as low as $1.16, and closed at $1.19. Trading volume was a total of 531.00K shares.

SMRT Historical Stock Prices By Date:

SMRT historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into SmartRent.com shares, starting with a $10,000 purchase of SMRT, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested
Start date: 08/25/2021
End date: 10/15/2026
Start price/share: $12.00
End price/share: $1.19
Dividends collected/share: $0.00
Total return: -90.08%
Average Annual Total Return: -36.20%
Starting investment: $10,000.00
Ending investment: $991.51
Years: 5.14
SMRT Historical Closing Prices
Date Close
10/09/2026$1.17
10/12/2026$1.15
10/13/2026$1.21
10/14/2026$1.16
10/15/2026$1.19
Services Historical Prices
SMRT is categorized under the Services sector; below are some other companies in the same sector:

SNBR Historical Stock Prices
SNI Historical Stock Prices
SNOW Historical Stock Prices
SONC Historical Stock Prices
SP Historical Stock Prices
SPCHA Historical Stock Prices
SPCHB Historical Stock Prices
SPF Historical Stock Prices
SPLS Historical Stock Prices
SPTN Historical Stock Prices

Also explore: SMRT shares outstanding history

Email EnvelopeFree SMRT Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

SMRT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.