SmartFinancial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2025	31.75	32.48	31.75	32.40	32.40	1.95%	55,015
May 14, 2025	31.81	31.98	31.59	31.78	31.78	-0.13%	42,447
May 13, 2025	31.82	31.91	31.58	31.82	31.82	1.14%	46,127
May 12, 2025	31.92	32.15	31.44	31.46	31.46	2.18%	42,974
May 9, 2025	31.12	31.32	30.67	30.79	30.79	-0.87%	26,336
May 8, 2025	30.62	31.29	30.45	31.06	31.06	2.41%	33,316
May 7, 2025	30.79	30.86	30.25	30.33	30.33	-0.52%	36,138
May 6, 2025	30.23	30.72	29.78	30.49	30.49	-0.49%	32,313
May 5, 2025	30.50	31.01	30.50	30.64	30.64	-0.68%	25,400
May 2, 2025	30.58	30.96	30.46	30.85	30.85	1.51%	33,010
May 1, 2025	30.22	30.68	29.63	30.39	30.31	-0.10%	68,765
Apr 30, 2025	30.32	30.69	29.84	30.42	30.34	-1.55%	56,166
Apr 29, 2025	30.08	31.02	30.06	30.90	30.82	2.59%	76,669
Apr 28, 2025	30.14	30.21	29.72	30.12	30.04	0.10%	35,137
Apr 25, 2025	29.87	30.22	29.85	30.09	30.01	-0.53%	36,400
Apr 24, 2025	29.64	30.31	29.64	30.25	30.17	0.36%	51,997
Apr 23, 2025	31.10	31.63	29.99	30.14	30.06	-0.33%	78,578
Apr 22, 2025	28.63	30.57	28.61	30.24	30.16	6.70%	78,174
Apr 21, 2025	28.48	28.70	28.08	28.34	28.27	-1.87%	46,165
Apr 17, 2025	28.09	28.99	28.09	28.88	28.81	2.96%	56,698
Apr 16, 2025	28.02	28.38	27.88	28.05	27.98	-0.50%	45,731
Apr 15, 2025	27.63	28.77	26.84	28.19	28.12	1.15%	80,273
Apr 14, 2025	27.51	28.52	27.29	27.87	27.80	2.80%	72,861
Apr 11, 2025	26.80	27.50	26.74	27.11	27.04	-0.18%	55,210
Apr 10, 2025	27.88	27.88	26.64	27.16	27.09	-4.53%	55,242
Apr 9, 2025	27.25	29.11	26.31	28.45	28.38	3.08%	64,750
Apr 8, 2025	28.46	28.50	27.26	27.60	27.53	-0.07%	71,020
Apr 7, 2025	26.86	28.55	26.54	27.62	27.55	0.07%	81,924
Apr 4, 2025	27.33	27.78	26.35	27.60	27.53	-3.02%	70,010
Apr 3, 2025	29.75	29.75	28.37	28.46	28.39	-8.02%	52,978
Apr 2, 2025	30.50	31.01	30.50	30.94	30.86	0.03%	39,622
Apr 1, 2025	30.83	31.34	30.64	30.93	30.85	-0.48%	78,882
Mar 31, 2025	30.79	31.25	30.75	31.08	31.00	-0.38%	55,522
Mar 28, 2025	31.96	31.96	31.05	31.20	31.12	-2.35%	35,436
Mar 27, 2025	32.06	32.12	31.73	31.95	31.87	0.09%	38,844
Mar 26, 2025	31.60	32.16	31.60	31.92	31.84	0.38%	34,334
Mar 25, 2025	32.23	32.30	31.76	31.80	31.72	-1.24%	37,103
Mar 24, 2025	31.56	32.59	31.56	32.20	32.12	3.74%	41,249
Mar 21, 2025	31.25	31.43	30.95	31.04	30.96	-1.62%	132,168
Mar 20, 2025	31.60	32.17	31.48	31.55	31.47	-0.85%	28,218
Mar 19, 2025	31.38	31.91	31.29	31.82	31.74	1.63%	37,230
Mar 18, 2025	31.20	31.43	31.10	31.31	31.23	-0.32%	50,323
Mar 17, 2025	31.52	32.78	31.14	31.41	31.33	-0.85%	57,833
Mar 14, 2025	31.45	31.76	31.21	31.68	31.60	1.96%	37,862
Mar 13, 2025	31.20	31.52	30.83	31.07	30.99	0.19%	30,605
Mar 12, 2025	31.21	31.56	30.69	31.01	30.93	0.49%	76,775
Mar 11, 2025	31.19	31.50	30.71	30.86	30.78	-0.71%	52,460
Mar 10, 2025	31.88	31.90	30.79	31.08	31.00	-3.93%	48,269
Mar 7, 2025	32.65	33.67	31.84	32.35	32.27	-0.86%	38,258
Mar 6, 2025	32.65	33.03	32.03	32.63	32.55	-0.97%	46,593