SmartFinancial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	37.69	38.37	36.83	38.17	38.17	-0.57%	59,724
Mar 6, 2026	37.95	38.40	37.45	38.39	38.39	-1.23%	88,502
Mar 5, 2026	39.39	39.70	38.09	38.87	38.87	-2.73%	70,763
Mar 4, 2026	40.00	40.38	39.21	39.96	39.96	0.28%	119,418
Mar 3, 2026	39.16	40.16	38.49	39.85	39.85	0.10%	66,916
Mar 2, 2026	38.36	40.39	37.94	39.81	39.81	1.53%	78,486
Feb 27, 2026	39.96	40.18	38.97	39.21	39.21	-4.48%	60,953
Feb 26, 2026	41.07	41.82	40.51	41.05	41.05	-0.15%	59,455
Feb 25, 2026	40.34	41.18	40.00	41.11	41.11	3.03%	45,822
Feb 24, 2026	39.91	40.94	39.50	39.90	39.90	-0.52%	100,833
Feb 23, 2026	41.82	42.46	39.74	40.11	40.11	-3.95%	73,794
Feb 20, 2026	41.57	42.17	41.19	41.76	41.76	0.89%	61,024
Feb 19, 2026	41.01	41.48	40.56	41.39	41.39	0.27%	69,408
Feb 18, 2026	41.46	42.50	40.92	41.28	41.28	-0.72%	67,464
Feb 17, 2026	41.46	42.42	40.97	41.58	41.58	0.27%	52,870
Feb 13, 2026	41.84	42.04	41.10	41.47	41.47	-0.22%	64,289
Feb 12, 2026	42.14	42.24	40.77	41.56	41.48	-0.65%	57,981
Feb 11, 2026	42.68	43.02	41.57	41.83	41.75	-0.50%	37,738
Feb 10, 2026	42.09	43.17	41.12	42.04	41.96	-1.43%	73,969
Feb 9, 2026	42.98	43.35	42.49	42.65	42.57	-0.79%	44,471
Feb 6, 2026	43.30	43.75	42.96	42.99	42.91	0.30%	77,687
Feb 5, 2026	42.62	43.48	42.40	42.86	42.78	0.59%	89,207
Feb 4, 2026	42.74	43.91	42.00	42.61	42.53	0.52%	144,629
Feb 3, 2026	41.78	42.78	41.37	42.39	42.31	1.22%	134,408
Feb 2, 2026	40.19	42.00	39.95	41.88	41.80	4.91%	87,402
Jan 30, 2026	39.77	40.19	39.24	39.92	39.84	0.83%	62,548
Jan 29, 2026	39.40	40.08	39.04	39.59	39.51	1.25%	59,880
Jan 28, 2026	39.80	40.10	38.79	39.10	39.02	-0.89%	74,658
Jan 27, 2026	38.96	39.57	38.96	39.45	39.37	0.97%	59,268
Jan 26, 2026	39.22	39.67	38.64	39.07	38.99	-0.38%	60,160
Jan 23, 2026	41.37	41.37	39.04	39.22	39.14	-5.29%	61,012
Jan 22, 2026	41.17	42.96	40.88	41.41	41.33	2.53%	107,622
Jan 21, 2026	38.22	40.45	38.22	40.39	40.31	3.56%	126,296
Jan 20, 2026	38.80	39.51	38.76	39.00	38.92	-1.07%	96,470
Jan 16, 2026	39.48	39.87	39.16	39.42	39.34	-0.18%	94,111
Jan 15, 2026	38.80	39.70	38.80	39.49	39.41	2.28%	47,644
Jan 14, 2026	38.05	38.97	37.78	38.61	38.54	1.58%	58,892
Jan 13, 2026	38.03	38.50	37.71	38.01	37.94	0.32%	73,377
Jan 12, 2026	37.59	37.97	37.36	37.89	37.82	0.40%	52,980
Jan 9, 2026	37.94	38.50	37.65	37.74	37.67	-0.84%	52,297
Jan 8, 2026	37.04	38.28	37.04	38.06	37.99	2.12%	52,869
Jan 7, 2026	37.10	37.69	36.48	37.27	37.20	0.73%	72,713
Jan 6, 2026	36.69	37.06	36.21	37.00	36.93	-0.03%	127,328
Jan 5, 2026	36.35	37.47	36.35	37.01	36.94	1.23%	81,341
Jan 2, 2026	36.70	37.84	36.35	36.56	36.49	-1.16%	75,794
Dec 31, 2025	37.23	37.36	36.60	36.99	36.92	-0.24%	71,388
Dec 30, 2025	37.40	37.40	36.84	37.08	37.01	-0.86%	66,851
Dec 29, 2025	37.86	37.86	37.34	37.40	37.33	-1.08%	92,104
Dec 26, 2025	38.06	38.39	37.76	37.81	37.74	-0.42%	53,850
Dec 24, 2025	38.21	38.46	37.92	37.97	37.90	-0.84%	36,945
Dec 23, 2025	38.59	38.99	38.19	38.29	38.22	-1.44%	85,434
Dec 22, 2025	38.52	39.20	38.52	38.85	38.78	0.39%	92,201
Dec 19, 2025	39.44	39.74	38.40	38.70	38.63	-2.27%	129,187
Dec 18, 2025	39.65	39.86	39.06	39.60	39.52	0.61%	147,348
Dec 17, 2025	39.25	39.55	38.29	39.36	39.28	0.18%	92,192
Dec 16, 2025	39.54	39.75	39.09	39.29	39.21	-0.86%	122,075
Dec 15, 2025	39.61	39.99	39.36	39.63	39.55	0.87%	119,312
Dec 12, 2025	39.77	40.08	38.83	39.29	39.21	-1.16%	105,566
Dec 11, 2025	38.68	39.86	38.59	39.75	39.67	2.98%	121,763
Dec 10, 2025	37.25	38.73	37.25	38.60	38.53	3.35%	378,272
Dec 9, 2025	37.38	37.74	37.27	37.35	37.28	0.54%	76,455
Dec 8, 2025	37.42	37.74	36.87	37.15	37.08	-	67,308
Dec 5, 2025	37.16	37.44	37.07	37.15	37.08	-0.59%	63,004
Dec 4, 2025	37.34	37.65	37.17	37.37	37.30	-0.03%	101,883
Dec 3, 2025	36.72	37.39	36.41	37.38	37.31	2.27%	146,933
Dec 2, 2025	36.90	37.02	36.46	36.55	36.48	0.03%	70,706
Dec 1, 2025	36.13	36.82	36.13	36.54	36.47	0.77%	71,271
Nov 28, 2025	36.76	36.95	36.11	36.26	36.19	-0.82%	40,223
Nov 26, 2025	36.50	36.71	36.38	36.56	36.49	0.16%	78,222
Nov 25, 2025	35.87	36.74	35.68	36.50	36.43	2.82%	88,923
Nov 24, 2025	35.42	35.88	35.21	35.50	35.43	-0.48%	46,694
Nov 21, 2025	34.85	35.97	34.85	35.67	35.60	2.94%	64,215
Nov 20, 2025	35.11	35.70	34.54	34.65	34.58	-0.03%	63,224
Nov 19, 2025	34.93	34.93	34.50	34.66	34.59	-0.43%	44,783
Nov 18, 2025	34.50	35.50	34.50	34.81	34.74	0.58%	53,282
Nov 17, 2025	35.81	36.46	34.50	34.61	34.54	-3.89%	48,853
Nov 14, 2025	35.85	36.08	35.34	36.01	35.86	0.59%	46,553
Nov 13, 2025	35.79	36.58	35.76	35.80	35.65	-0.31%	65,849
Nov 12, 2025	35.96	37.23	35.84	35.91	35.76	-0.33%	95,768
Nov 11, 2025	35.74	36.38	35.42	36.03	35.88	0.59%	55,594
Nov 10, 2025	35.63	36.11	35.42	35.82	35.67	0.82%	48,354
Nov 7, 2025	35.35	36.14	35.22	35.53	35.38	0.57%	47,694
Nov 6, 2025	35.58	35.96	35.25	35.33	35.18	-0.98%	39,774
Nov 5, 2025	35.13	36.02	35.09	35.68	35.53	1.39%	70,168
Nov 4, 2025	34.34	35.54	34.23	35.19	35.04	0.23%	81,810
Nov 3, 2025	34.99	35.35	34.50	35.11	34.96	0.40%	53,306
Oct 31, 2025	35.04	35.36	34.70	34.97	34.83	-0.85%	65,080
Oct 30, 2025	34.59	35.70	34.52	35.27	35.12	1.88%	77,842
Oct 29, 2025	35.15	35.82	34.28	34.62	34.48	-2.12%	51,186
Oct 28, 2025	35.16	35.57	34.95	35.37	35.22	0.45%	50,002
Oct 27, 2025	35.70	36.01	35.12	35.21	35.06	-0.96%	67,708
Oct 24, 2025	34.87	35.83	34.65	35.55	35.40	2.95%	60,591
Oct 23, 2025	36.21	36.38	34.53	34.53	34.39	-4.77%	63,417
Oct 22, 2025	35.88	36.50	35.84	36.26	36.11	2.98%	69,698
Oct 21, 2025	35.13	35.71	35.10	35.21	35.06	0.28%	71,454
Oct 20, 2025	34.95	35.40	34.56	35.11	34.96	1.77%	52,210
Oct 17, 2025	34.46	35.01	34.21	34.50	34.36	0.73%	120,881
Oct 16, 2025	34.48	35.30	33.01	34.25	34.11	-1.41%	161,534
Oct 15, 2025	34.76	35.23	34.14	34.74	34.60	0.17%	58,199
Oct 14, 2025	33.55	35.01	33.55	34.68	34.54	2.54%	43,902