SmartFinancial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	33.13	33.44	33.06	33.23	33.23	0.88%	34,530
Aug 7, 2025	33.60	33.60	32.86	32.94	32.86	-1.50%	28,440
Aug 6, 2025	33.62	33.86	33.36	33.44	33.36	-0.86%	40,375
Aug 5, 2025	33.76	34.26	33.01	33.73	33.65	0.06%	48,737
Aug 4, 2025	33.21	33.76	33.21	33.71	33.63	1.35%	34,787
Aug 1, 2025	33.90	33.92	33.16	33.26	33.18	-2.92%	61,065
Jul 31, 2025	33.83	34.33	33.83	34.26	34.18	-0.03%	66,885
Jul 30, 2025	34.76	35.47	34.05	34.27	34.19	-0.87%	49,179
Jul 29, 2025	35.62	35.67	34.49	34.57	34.49	-2.10%	31,104
Jul 28, 2025	35.45	35.48	35.01	35.31	35.23	-0.48%	35,011
Jul 25, 2025	35.62	35.62	35.29	35.48	35.40	-0.28%	33,144
Jul 24, 2025	36.03	36.37	35.44	35.58	35.50	-1.30%	43,638
Jul 23, 2025	35.51	36.10	35.29	36.05	35.96	1.78%	52,861
Jul 22, 2025	36.13	37.25	35.42	35.42	35.34	-1.80%	140,765
Jul 21, 2025	36.27	36.66	35.97	36.07	35.98	-0.55%	53,522
Jul 18, 2025	36.23	36.28	35.79	36.27	36.18	0.61%	61,903
Jul 17, 2025	35.65	36.15	35.58	36.05	35.96	1.41%	54,975
Jul 16, 2025	35.03	35.61	34.80	35.55	35.47	1.89%	47,293
Jul 15, 2025	35.81	35.86	34.87	34.89	34.81	-3.14%	56,290
Jul 14, 2025	35.04	36.02	35.04	36.02	35.93	2.33%	64,979
Jul 11, 2025	35.46	35.48	35.15	35.20	35.12	-1.23%	33,885
Jul 10, 2025	35.66	35.85	35.54	35.64	35.55	0.11%	57,418
Jul 9, 2025	35.89	35.99	34.94	35.60	35.52	-0.06%	61,584
Jul 8, 2025	35.51	35.89	35.36	35.62	35.53	0.48%	67,402
Jul 7, 2025	35.97	36.23	35.30	35.45	35.37	-1.75%	45,292
Jul 3, 2025	35.50	36.18	35.50	36.08	35.99	2.01%	53,563
Jul 2, 2025	34.96	35.55	34.46	35.37	35.29	2.02%	54,982
Jul 1, 2025	33.63	34.99	33.63	34.67	34.59	2.63%	71,765
Jun 30, 2025	33.86	34.22	33.69	33.78	33.70	0.36%	77,664
Jun 27, 2025	33.51	33.86	33.29	33.66	33.58	0.75%	283,889
Jun 26, 2025	32.57	33.43	32.51	33.41	33.33	2.67%	60,482
Jun 25, 2025	32.68	32.73	32.45	32.54	32.46	-0.58%	39,721
Jun 24, 2025	32.77	33.23	32.54	32.73	32.65	0.55%	49,325
Jun 23, 2025	32.15	32.79	31.50	32.55	32.47	2.97%	61,614
Jun 20, 2025	31.75	31.75	31.27	31.61	31.53	0.44%	89,018
Jun 18, 2025	31.29	31.69	31.21	31.47	31.39	0.29%	45,783
Jun 17, 2025	30.95	31.42	30.95	31.38	31.31	0.26%	40,968
Jun 16, 2025	31.78	31.86	31.18	31.30	31.23	-0.29%	55,584
Jun 13, 2025	31.90	32.02	31.35	31.39	31.32	-2.82%	53,257
Jun 12, 2025	32.30	32.35	31.90	32.30	32.22	-0.62%	44,113
Jun 11, 2025	32.86	32.97	31.96	32.50	32.42	-0.61%	44,557
Jun 10, 2025	32.49	32.89	32.27	32.70	32.62	0.65%	62,442
Jun 9, 2025	32.55	32.98	32.25	32.49	32.41	0.43%	65,254
Jun 6, 2025	32.16	32.52	31.70	32.35	32.27	2.34%	61,397
Jun 5, 2025	31.53	32.09	31.23	31.61	31.53	0.35%	78,954
Jun 4, 2025	32.10	32.26	31.33	31.50	31.42	-2.02%	59,408
Jun 3, 2025	31.44	32.16	31.18	32.15	32.07	1.93%	55,373
Jun 2, 2025	31.46	31.56	31.23	31.54	31.46	-0.76%	72,731
May 30, 2025	31.77	31.90	31.61	31.78	31.70	-0.22%	53,566
May 29, 2025	31.62	32.27	31.48	31.85	31.77	0.82%	56,102