SmartFinancial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	46.88	47.97	46.52	47.97	47.97	2.81%	512,881
Jun 25, 2026	46.34	47.25	45.03	46.66	46.66	0.97%	90,321
Jun 24, 2026	45.79	46.72	45.46	46.21	46.21	1.03%	135,023
Jun 23, 2026	45.16	46.03	44.78	45.74	45.74	2.01%	130,655
Jun 22, 2026	44.68	45.41	44.60	44.84	44.84	0.43%	86,868
Jun 18, 2026	44.86	45.52	44.51	44.65	44.65	0.16%	164,275
Jun 17, 2026	44.32	45.41	44.06	44.58	44.58	0.45%	115,913
Jun 16, 2026	44.94	45.55	44.22	44.38	44.38	-0.16%	127,179
Jun 15, 2026	45.51	46.29	44.36	44.45	44.45	-2.22%	99,795
Jun 12, 2026	45.00	45.63	43.60	45.46	45.46	1.38%	90,842
Jun 11, 2026	44.48	44.94	43.97	44.84	44.84	1.20%	117,260
Jun 10, 2026	43.78	44.55	43.75	44.31	44.31	1.75%	91,094
Jun 9, 2026	42.75	43.85	42.75	43.55	43.55	2.57%	118,761
Jun 8, 2026	42.58	43.10	42.24	42.46	42.46	0.45%	99,552
Jun 5, 2026	42.04	42.80	41.62	42.27	42.27	1.56%	224,013
Jun 4, 2026	41.30	42.25	41.19	41.62	41.62	2.39%	71,907
Jun 3, 2026	41.63	41.66	40.50	40.65	40.65	-2.38%	61,849
Jun 2, 2026	40.50	41.69	40.50	41.64	41.64	1.93%	34,816
Jun 1, 2026	41.46	41.65	40.35	40.85	40.85	-2.04%	60,631
May 29, 2026	41.62	41.98	41.30	41.70	41.70	-0.07%	67,752
May 28, 2026	41.45	41.75	40.81	41.73	41.73	0.68%	45,962
May 27, 2026	42.20	42.80	41.28	41.45	41.45	-1.00%	50,965
May 26, 2026	42.00	43.00	41.57	41.87	41.87	0.55%	41,479
May 22, 2026	41.96	42.50	41.18	41.64	41.64	0.07%	51,366
May 21, 2026	41.52	41.74	40.20	41.61	41.61	0.10%	60,049
May 20, 2026	40.67	41.90	40.62	41.57	41.57	2.49%	84,824
May 19, 2026	40.36	40.70	40.00	40.56	40.56	0.05%	35,208
May 18, 2026	40.19	40.86	40.01	40.54	40.54	1.22%	48,389
May 15, 2026	40.81	40.81	39.76	40.05	40.05	-1.81%	59,783
May 14, 2026	40.66	41.20	40.31	40.88	40.79	1.21%	80,473
May 13, 2026	40.59	41.28	40.18	40.39	40.30	-1.51%	63,828
May 12, 2026	41.13	41.13	40.27	41.01	40.92	-0.51%	79,271
May 11, 2026	42.49	42.49	40.99	41.22	41.13	-2.51%	66,506
May 8, 2026	42.07	42.68	41.70	42.28	42.19	-0.09%	56,864
May 7, 2026	42.30	42.79	41.75	42.32	42.23	0.17%	52,781
May 6, 2026	42.24	43.13	41.94	42.25	42.16	0.52%	50,513
May 5, 2026	41.70	42.45	41.21	42.03	41.94	1.79%	63,731
May 4, 2026	41.94	42.44	41.07	41.29	41.20	-2.53%	52,080
May 1, 2026	42.09	43.08	41.64	42.36	42.27	1.00%	59,503
Apr 30, 2026	41.58	42.15	41.37	41.94	41.85	0.43%	57,030
Apr 29, 2026	42.58	42.99	41.55	41.76	41.67	-2.48%	47,159
Apr 28, 2026	42.68	43.21	42.30	42.82	42.73	1.54%	60,772
Apr 27, 2026	42.08	42.49	41.93	42.17	42.08	-	56,913
Apr 24, 2026	41.68	42.44	41.50	42.17	42.08	0.45%	96,642
Apr 23, 2026	41.28	42.15	40.92	41.98	41.89	2.09%	100,656
Apr 22, 2026	40.95	42.45	40.73	41.12	41.03	0.64%	78,317
Apr 21, 2026	42.91	43.25	40.85	40.86	40.77	-4.44%	71,936
Apr 20, 2026	43.04	43.61	42.35	42.76	42.67	0.90%	102,046
Apr 17, 2026	42.04	43.09	41.10	42.38	42.29	2.47%	80,524
Apr 16, 2026	41.62	41.72	41.08	41.36	41.27	-1.03%	55,193
Apr 15, 2026	42.37	42.40	41.57	41.79	41.70	-1.65%	63,879
Apr 14, 2026	42.18	42.53	41.63	42.49	42.40	0.17%	73,708
Apr 13, 2026	41.86	42.51	41.60	42.42	42.33	0.55%	46,007
Apr 10, 2026	42.44	42.45	41.59	42.19	42.10	-0.96%	47,221
Apr 9, 2026	41.57	42.78	41.57	42.60	42.51	1.53%	70,184
Apr 8, 2026	41.88	42.20	41.44	41.96	41.87	3.25%	79,816
Apr 7, 2026	39.94	40.76	39.94	40.64	40.55	1.32%	50,121
Apr 6, 2026	39.53	40.29	39.39	40.11	40.02	1.47%	52,292
Apr 2, 2026	38.81	39.76	38.70	39.53	39.44	0.51%	67,337
Apr 1, 2026	39.45	40.02	38.82	39.33	39.24	0.64%	58,136
Mar 31, 2026	39.20	39.26	38.55	39.08	38.99	1.03%	76,453
Mar 30, 2026	38.54	38.88	37.89	38.68	38.59	1.02%	57,593
Mar 27, 2026	38.28	38.59	37.70	38.29	38.21	-0.78%	61,841
Mar 26, 2026	38.08	38.60	37.85	38.59	38.51	0.42%	57,434
Mar 25, 2026	39.03	39.25	38.11	38.43	38.35	-0.21%	58,191
Mar 24, 2026	38.13	39.16	38.06	38.51	38.43	-0.41%	56,141
Mar 23, 2026	37.91	39.32	37.60	38.67	38.58	3.92%	90,231
Mar 20, 2026	37.91	37.95	37.12	37.21	37.13	-1.30%	295,733
Mar 19, 2026	36.98	38.01	36.98	37.70	37.62	0.29%	79,641
Mar 18, 2026	37.85	38.96	37.36	37.59	37.51	-2.19%	67,338
Mar 17, 2026	38.78	39.02	38.06	38.43	38.35	0.47%	53,414
Mar 16, 2026	38.49	38.96	37.63	38.25	38.17	0.24%	53,676
Mar 13, 2026	38.34	39.19	37.38	38.16	38.08	0.18%	69,364
Mar 12, 2026	37.40	38.14	37.10	38.09	38.01	0.05%	45,995
Mar 11, 2026	37.98	38.19	37.64	38.07	37.99	-0.70%	31,822
Mar 10, 2026	37.92	39.42	37.60	38.34	38.26	0.45%	76,110
Mar 9, 2026	37.69	38.37	36.83	38.17	38.09	-0.57%	59,724
Mar 6, 2026	37.95	38.40	37.45	38.39	38.31	-1.23%	88,502
Mar 5, 2026	39.39	39.70	38.09	38.87	38.78	-2.73%	70,763
Mar 4, 2026	40.00	40.38	39.21	39.96	39.87	0.28%	119,418
Mar 3, 2026	39.16	40.16	38.49	39.85	39.76	0.10%	66,916
Mar 2, 2026	38.36	40.39	37.94	39.81	39.72	1.53%	78,486
Feb 27, 2026	39.96	40.18	38.97	39.21	39.12	-4.48%	61,895
Feb 26, 2026	41.07	41.82	40.51	41.05	40.96	-0.15%	59,455
Feb 25, 2026	40.34	41.18	40.00	41.11	41.02	3.03%	45,822
Feb 24, 2026	39.91	40.94	39.50	39.90	39.81	-0.52%	100,833
Feb 23, 2026	41.82	42.46	39.74	40.11	40.02	-3.95%	73,794
Feb 20, 2026	41.57	42.17	41.19	41.76	41.67	0.89%	61,024
Feb 19, 2026	41.01	41.48	40.56	41.39	41.30	0.27%	69,408
Feb 18, 2026	41.46	42.50	40.92	41.28	41.19	-0.72%	67,464
Feb 17, 2026	41.46	42.42	40.97	41.58	41.49	0.27%	52,870
Feb 13, 2026	41.84	42.04	41.10	41.47	41.38	-0.02%	64,289
Feb 12, 2026	42.14	42.24	40.77	41.56	41.39	-0.65%	62,262
Feb 11, 2026	42.68	43.02	41.57	41.83	41.66	-0.50%	37,738
Feb 10, 2026	42.09	43.17	41.12	42.04	41.87	-1.43%	73,969
Feb 9, 2026	42.98	43.35	42.49	42.65	42.47	-0.79%	44,471
Feb 6, 2026	43.30	43.75	42.96	42.99	42.81	0.30%	77,687
Feb 5, 2026	42.62	43.48	42.40	42.86	42.68	0.59%	89,207
Feb 4, 2026	42.74	43.91	42.00	42.61	42.43	0.52%	144,629
Feb 3, 2026	41.78	42.78	41.37	42.39	42.22	1.22%	134,408