SmartFinancial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.68	43.21	42.30	42.82	42.82	1.54%	60,772
Apr 27, 2026	42.08	42.49	41.93	42.17	42.17	-	56,913
Apr 24, 2026	41.68	42.44	41.50	42.17	42.17	0.45%	93,232
Apr 23, 2026	41.28	42.15	40.92	41.98	41.98	2.09%	100,656
Apr 22, 2026	40.95	42.45	40.73	41.12	41.12	0.64%	73,233
Apr 21, 2026	42.91	43.25	40.85	40.86	40.86	-4.44%	69,528
Apr 20, 2026	43.04	43.61	42.35	42.76	42.76	0.90%	102,046
Apr 17, 2026	42.04	43.09	41.10	42.38	42.38	2.47%	80,524
Apr 16, 2026	41.62	41.72	41.08	41.36	41.36	-1.03%	55,190
Apr 15, 2026	42.37	42.40	41.57	41.79	41.79	-1.65%	63,879
Apr 14, 2026	42.18	42.53	41.63	42.49	42.49	0.17%	73,708
Apr 13, 2026	41.86	42.51	41.60	42.42	42.42	0.55%	46,007
Apr 10, 2026	42.44	42.45	41.59	42.19	42.19	-0.96%	47,221
Apr 9, 2026	41.57	42.78	41.57	42.60	42.60	1.53%	70,184
Apr 8, 2026	41.88	42.20	41.44	41.96	41.96	3.25%	79,816
Apr 7, 2026	39.94	40.76	39.94	40.64	40.64	1.32%	50,121
Apr 6, 2026	39.53	40.29	39.39	40.11	40.11	1.47%	52,292
Apr 2, 2026	38.81	39.76	38.70	39.53	39.53	0.51%	67,337
Apr 1, 2026	39.45	40.02	38.82	39.33	39.33	0.64%	58,136
Mar 31, 2026	39.20	39.26	38.55	39.08	39.08	1.03%	76,453
Mar 30, 2026	38.54	38.88	37.89	38.68	38.68	1.02%	57,593
Mar 27, 2026	38.28	38.59	37.70	38.29	38.29	-0.78%	60,413
Mar 26, 2026	38.08	38.60	37.85	38.59	38.59	0.42%	54,575
Mar 25, 2026	39.03	39.25	38.11	38.43	38.43	-0.21%	54,134
Mar 24, 2026	38.13	39.16	38.06	38.51	38.51	-0.41%	56,141
Mar 23, 2026	37.91	39.32	37.60	38.67	38.67	3.92%	90,203
Mar 20, 2026	37.91	37.95	37.12	37.21	37.21	-1.30%	286,653
Mar 19, 2026	36.98	38.01	36.98	37.70	37.70	0.29%	79,621
Mar 18, 2026	37.85	38.96	37.36	37.59	37.59	-2.19%	61,516
Mar 17, 2026	38.78	39.02	38.06	38.43	38.43	0.47%	53,414
Mar 16, 2026	38.49	38.96	37.63	38.25	38.25	0.24%	53,676
Mar 13, 2026	38.34	39.19	37.38	38.16	38.16	0.18%	69,364
Mar 12, 2026	37.40	38.14	37.10	38.09	38.09	0.05%	45,995
Mar 11, 2026	37.98	38.19	37.64	38.07	38.07	-0.70%	31,822
Mar 10, 2026	37.92	39.42	37.60	38.34	38.34	0.45%	70,159
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