SmartRent Inc (SMRT)
1.61
+0.04
(+2.55%)
USD |
NYSE |
Nov 22, 16:00
1.605
0.00 (0.00%)
After-Hours: 20:00
SmartRent Price: 1.61 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 1.58 | 1.64 | 1.56 | 1.61 | 1.253M |
| Nov 21, 2024 | 1.51 | 1.57 | 1.47 | 1.57 | 1.238M |
| Nov 20, 2024 | 1.47 | 1.495 | 1.445 | 1.48 | 1.034M |
| Nov 19, 2024 | 1.48 | 1.51 | 1.45 | 1.48 | 1.214M |
| Nov 18, 2024 | 1.45 | 1.475 | 1.425 | 1.44 | 982230.0 |
| Nov 15, 2024 | 1.44 | 1.51 | 1.42 | 1.44 | 1.612M |
| Nov 14, 2024 | 1.47 | 1.48 | 1.40 | 1.41 | 1.133M |
| Nov 13, 2024 | 1.50 | 1.52 | 1.45 | 1.48 | 1.376M |
| Nov 12, 2024 | 1.49 | 1.52 | 1.47 | 1.47 | 1.815M |
| Nov 11, 2024 | 1.52 | 1.58 | 1.49 | 1.54 | 1.355M |
| Nov 08, 2024 | 1.51 | 1.58 | 1.500 | 1.52 | 1.343M |
| Nov 07, 2024 | 1.57 | 1.57 | 1.48 | 1.51 | 1.486M |
| Nov 06, 2024 | 1.71 | 1.71 | 1.17 | 1.63 | 3.671M |
| Nov 05, 2024 | 1.73 | 1.78 | 1.72 | 1.76 | 974254.0 |
| Nov 04, 2024 | 1.72 | 1.73 | 1.69 | 1.73 | 473649.0 |
| Nov 01, 2024 | 1.69 | 1.765 | 1.665 | 1.71 | 1.017M |
| Oct 31, 2024 | 1.75 | 1.755 | 1.66 | 1.69 | 995649.0 |
| Oct 30, 2024 | 1.76 | 1.815 | 1.74 | 1.75 | 867288.0 |
| Oct 29, 2024 | 1.72 | 1.775 | 1.72 | 1.76 | 717915.0 |
| Oct 28, 2024 | 1.70 | 1.805 | 1.70 | 1.74 | 2.038M |
| Oct 25, 2024 | 1.72 | 1.755 | 1.685 | 1.70 | 660499.0 |
| Oct 24, 2024 | 1.70 | 1.725 | 1.66 | 1.69 | 657173.0 |
| Oct 23, 2024 | 1.71 | 1.74 | 1.655 | 1.70 | 609671.0 |
| Oct 22, 2024 | 1.72 | 1.76 | 1.71 | 1.73 | 494329.0 |
| Oct 21, 2024 | 1.74 | 1.77 | 1.71 | 1.74 | 519497.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.38
Minimum
Aug 12 2024
14.06
Maximum
Sep 03 2021
5.266
Average
3.29
Median
Aug 25 2023
Price Benchmarks
| Bumble Inc | 8.18 |
| Automatic Data Processing Inc | 305.15 |
| Autodesk Inc | 321.27 |
| Inuvo Inc | 0.2423 |
| Issuer Direct Corp | 9.645 |
Price Related Metrics
| PS Ratio | 1.627 |
| Price to Book Value | 1.016 |
| Earnings Yield | -7.45% |
| Market Cap | 310.04M |