SmartFinancial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	35.95	35.95	34.77	34.79	34.79	-2.08%	40,899
Feb 20, 2025	35.81	35.94	35.11	35.53	35.53	-1.31%	27,670
Feb 19, 2025	35.69	36.00	35.50	36.00	36.00	-0.03%	31,735
Feb 18, 2025	35.52	36.15	34.90	36.01	36.01	1.04%	41,102
Feb 14, 2025	36.20	36.30	35.46	35.64	35.64	-0.89%	34,327
Feb 13, 2025	35.59	35.99	35.24	35.96	35.96	1.30%	36,123
Feb 12, 2025	35.69	36.06	35.47	35.50	35.50	-2.04%	37,181
Feb 11, 2025	35.43	36.34	35.43	36.24	36.24	1.74%	36,162
Feb 10, 2025	36.23	36.23	35.55	35.62	35.62	-1.66%	45,877
Feb 7, 2025	36.61	36.61	35.87	36.22	36.22	-1.63%	31,435
Feb 6, 2025	36.50	36.90	36.16	36.82	36.82	1.32%	32,387
Feb 5, 2025	35.77	36.34	35.73	36.34	36.34	2.71%	43,010
Feb 4, 2025	34.71	35.42	34.71	35.38	35.38	1.78%	24,261
Feb 3, 2025	34.60	35.07	34.32	34.76	34.76	-1.42%	52,337
Jan 31, 2025	35.37	35.53	34.97	35.26	35.26	0.03%	40,963
Jan 30, 2025	35.75	35.86	35.03	35.25	35.17	-0.73%	32,759
Jan 29, 2025	35.45	35.87	34.88	35.51	35.43	-0.48%	45,486
Jan 28, 2025	35.51	35.83	35.25	35.68	35.60	-0.11%	36,018
Jan 27, 2025	35.31	36.19	35.13	35.72	35.64	0.51%	64,151
Jan 24, 2025	35.01	35.75	34.85	35.54	35.46	1.51%	59,767
Jan 23, 2025	34.68	35.08	34.34	35.01	34.93	0.66%	91,770
Jan 22, 2025	32.39	34.80	32.39	34.78	34.70	8.08%	82,514
Jan 21, 2025	31.83	32.47	31.61	32.18	32.11	1.90%	56,637
Jan 17, 2025	31.39	31.63	31.19	31.58	31.51	1.22%	51,661
Jan 16, 2025	31.04	31.35	30.87	31.20	31.13	0.03%	56,444
Jan 15, 2025	31.48	31.61	30.82	31.19	31.12	2.36%	42,953
Jan 14, 2025	29.80	30.52	29.80	30.47	30.40	2.56%	38,254
Jan 13, 2025	29.11	29.77	29.11	29.71	29.64	1.09%	42,786
Jan 10, 2025	29.76	29.76	28.86	29.39	29.32	-2.68%	47,572
Jan 8, 2025	30.46	30.47	29.94	30.20	30.13	-1.15%	60,555
Jan 7, 2025	30.94	30.99	30.23	30.55	30.48	-1.71%	47,004
Jan 6, 2025	31.05	31.71	30.99	31.08	31.01	-0.51%	97,053
Jan 3, 2025	31.04	31.51	30.55	31.24	31.17	1.73%	71,008
Jan 2, 2025	30.99	31.42	30.45	30.71	30.64	-0.87%	61,336
Dec 31, 2024	31.35	31.46	30.82	30.98	30.91	-0.51%	56,174
Dec 30, 2024	30.79	31.26	30.72	31.14	31.07	0.29%	39,706
Dec 27, 2024	31.32	31.54	30.71	31.05	30.98	-1.68%	36,678
Dec 26, 2024	31.35	31.59	31.03	31.58	31.51	0.45%	28,992
Dec 24, 2024	31.36	31.44	30.87	31.44	31.37	0.48%	17,366
Dec 23, 2024	31.31	31.45	31.03	31.29	31.22	-0.60%	45,172
Dec 20, 2024	31.07	31.93	31.07	31.48	31.41	0.38%	138,014
Dec 19, 2024	32.01	32.68	31.02	31.36	31.29	-0.67%	55,033
Dec 18, 2024	33.75	33.75	31.29	31.57	31.50	-5.45%	71,182
Dec 17, 2024	33.66	34.03	33.22	33.39	33.31	-1.53%	38,844
Dec 16, 2024	34.05	34.29	33.78	33.91	33.83	-0.26%	49,036
Dec 13, 2024	34.42	34.42	33.74	34.00	33.92	-1.42%	43,059
Dec 12, 2024	34.84	34.84	34.12	34.49	34.41	-0.95%	30,843
Dec 11, 2024	35.17	35.75	34.80	34.82	34.74	-0.97%	50,161
Dec 10, 2024	34.91	35.67	34.55	35.16	35.08	0.66%	54,495
Dec 9, 2024	35.48	35.64	34.82	34.93	34.85	-2.02%	56,640
Dec 6, 2024	35.68	35.68	34.64	35.65	35.57	-0.08%	63,719
Dec 5, 2024	36.19	36.44	35.59	35.68	35.60	-1.38%	54,104
Dec 4, 2024	35.79	36.25	35.68	36.18	36.10	0.92%	37,506
Dec 3, 2024	36.45	36.45	35.57	35.85	35.77	-1.19%	32,654
Dec 2, 2024	36.30	36.65	35.81	36.28	36.20	0.06%	38,500
Nov 29, 2024	36.66	36.66	35.69	36.26	36.18	0.06%	24,586
Nov 27, 2024	36.92	37.05	36.24	36.24	36.16	-1.01%	32,959
Nov 26, 2024	36.75	36.89	36.31	36.61	36.53	-0.41%	24,027
Nov 25, 2024	36.77	37.67	36.74	36.76	36.68	0.08%	61,100
Nov 22, 2024	36.20	36.75	36.20	36.73	36.65	1.89%	38,835
Nov 21, 2024	35.75	36.53	35.75	36.05	35.97	1.07%	42,014
Nov 20, 2024	35.84	35.84	35.25	35.67	35.59	-0.25%	36,397
Nov 19, 2024	35.19	35.78	35.12	35.76	35.68	0.59%	35,743
Nov 18, 2024	35.93	36.28	35.38	35.55	35.47	-1.06%	38,567
Nov 15, 2024	36.51	36.58	35.65	35.93	35.85	-0.80%	37,000
Nov 14, 2024	36.40	36.41	35.94	36.22	36.14	0.53%	40,118
Nov 13, 2024	36.51	37.06	35.97	36.03	35.95	-0.91%	54,294
Nov 12, 2024	36.49	36.89	36.26	36.36	36.28	-0.52%	44,054
Nov 11, 2024	36.65	37.00	36.06	36.55	36.39	1.13%	239,407
Nov 8, 2024	35.93	36.26	35.73	36.14	35.98	1.43%	49,068
Nov 7, 2024	36.74	36.74	35.40	35.63	35.47	-3.34%	75,068
Nov 6, 2024	35.13	37.72	35.13	36.86	36.70	10.52%	146,082
Nov 5, 2024	32.57	33.37	32.57	33.35	33.20	2.39%	39,157
Nov 4, 2024	32.45	32.65	32.25	32.57	32.43	-0.49%	47,801
Nov 1, 2024	33.29	33.29	32.30	32.73	32.58	-1.30%	57,475
Oct 31, 2024	32.91	33.27	32.78	33.16	33.01	-0.84%	66,995
Oct 30, 2024	33.10	34.20	32.99	33.44	33.29	0.87%	81,332
Oct 29, 2024	33.11	33.26	32.79	33.15	33.00	0.27%	46,438
Oct 28, 2024	32.00	33.13	31.78	33.06	32.91	4.32%	54,619
Oct 25, 2024	32.39	32.39	31.56	31.69	31.55	-2.04%	46,874
Oct 24, 2024	32.08	32.40	31.52	32.35	32.21	0.75%	80,821
Oct 23, 2024	31.18	32.33	31.06	32.11	31.97	3.41%	108,532
Oct 22, 2024	31.50	31.54	30.65	31.05	30.91	2.99%	103,811
Oct 21, 2024	31.08	31.08	30.11	30.15	30.02	-3.02%	37,415
Oct 18, 2024	31.50	31.50	31.01	31.09	30.95	-1.30%	38,073
Oct 17, 2024	30.94	31.50	30.62	31.50	31.36	1.68%	77,022
Oct 16, 2024	30.40	31.00	30.27	30.98	30.84	2.01%	85,434
Oct 15, 2024	29.72	30.75	29.63	30.37	30.24	2.57%	128,545
Oct 14, 2024	29.51	29.79	29.41	29.61	29.48	0.10%	33,084
Oct 11, 2024	28.48	29.59	28.48	29.58	29.45	3.94%	62,841
Oct 10, 2024	28.34	28.62	28.16	28.46	28.33	-0.45%	73,576
Oct 9, 2024	28.78	28.80	28.20	28.59	28.46	-0.03%	125,452
Oct 8, 2024	28.78	28.86	28.51	28.60	28.47	-0.03%	22,787
Oct 7, 2024	28.53	28.77	28.26	28.61	28.48	0.25%	21,063
Oct 4, 2024	28.71	28.71	28.39	28.54	28.41	0.85%	32,368
Oct 3, 2024	28.27	28.47	28.04	28.30	28.17	-0.32%	29,436
Oct 2, 2024	28.49	28.73	28.33	28.39	28.26	-0.18%	54,493
Oct 1, 2024	29.05	29.05	27.87	28.44	28.31	-2.40%	77,458
Sep 30, 2024	28.95	29.23	28.77	29.14	29.01	1.75%	71,370
Sep 27, 2024	28.75	28.96	28.21	28.64	28.51	0.42%	48,276