SmartFinancial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	35.04	36.02	35.04	36.02	36.02	2.33%	64,979
Jul 11, 2025	35.46	35.48	35.15	35.20	35.20	-1.23%	33,885
Jul 10, 2025	35.66	35.85	35.54	35.64	35.64	0.11%	57,418
Jul 9, 2025	35.89	35.99	34.94	35.60	35.60	-0.06%	61,584
Jul 8, 2025	35.51	35.89	35.36	35.62	35.62	0.48%	67,402
Jul 7, 2025	35.97	36.23	35.30	35.45	35.45	-1.75%	45,292
Jul 3, 2025	35.50	36.18	35.50	36.08	36.08	2.01%	53,563
Jul 2, 2025	34.96	35.55	34.46	35.37	35.37	2.02%	54,982
Jul 1, 2025	33.63	34.99	33.63	34.67	34.67	2.63%	71,765
Jun 30, 2025	33.86	34.22	33.69	33.78	33.78	0.36%	77,664
Jun 27, 2025	33.51	33.86	33.29	33.66	33.66	0.75%	283,889
Jun 26, 2025	32.57	33.43	32.51	33.41	33.41	2.67%	60,482
Jun 25, 2025	32.68	32.73	32.45	32.54	32.54	-0.58%	39,721
Jun 24, 2025	32.77	33.23	32.54	32.73	32.73	0.55%	49,325
Jun 23, 2025	32.15	32.79	31.50	32.55	32.55	2.97%	61,614
Jun 20, 2025	31.75	31.75	31.27	31.61	31.61	0.44%	89,018
Jun 18, 2025	31.29	31.69	31.21	31.47	31.47	0.29%	45,783
Jun 17, 2025	30.95	31.42	30.95	31.38	31.38	0.26%	40,968
Jun 16, 2025	31.78	31.86	31.18	31.30	31.30	-0.29%	55,584
Jun 13, 2025	31.90	32.02	31.35	31.39	31.39	-2.82%	53,257
Jun 12, 2025	32.30	32.35	31.90	32.30	32.30	-0.62%	44,113
Jun 11, 2025	32.86	32.97	31.96	32.50	32.50	-0.61%	44,557
Jun 10, 2025	32.49	32.89	32.27	32.70	32.70	0.65%	62,442
Jun 9, 2025	32.55	32.98	32.25	32.49	32.49	0.43%	65,254
Jun 6, 2025	32.16	32.52	31.70	32.35	32.35	2.34%	61,397
Jun 5, 2025	31.53	32.09	31.23	31.61	31.61	0.35%	78,954
Jun 4, 2025	32.10	32.26	31.33	31.50	31.50	-2.02%	59,408
Jun 3, 2025	31.44	32.16	31.18	32.15	32.15	1.93%	55,373
Jun 2, 2025	31.46	31.56	31.23	31.54	31.54	-0.76%	72,731
May 30, 2025	31.77	31.90	31.61	31.78	31.78	-0.22%	53,566
May 29, 2025	31.62	32.27	31.48	31.85	31.85	0.82%	56,102
May 28, 2025	31.75	32.08	31.29	31.59	31.59	-0.82%	70,405
May 27, 2025	31.24	32.00	30.75	31.85	31.85	3.07%	67,793
May 23, 2025	30.86	31.15	30.68	30.90	30.90	-1.28%	56,997
May 22, 2025	31.21	31.52	30.92	31.30	31.30	-0.19%	73,610
May 21, 2025	31.87	31.97	31.26	31.36	31.36	-2.61%	65,606
May 20, 2025	32.35	32.67	32.18	32.20	32.20	-0.53%	35,001
May 19, 2025	32.25	32.46	31.92	32.37	32.37	-0.40%	36,947
May 16, 2025	32.30	32.63	32.19	32.50	32.50	0.31%	81,722
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