SmartFinancial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	30.73	31.34	30.73	31.24	-	0.51%	24,183
Mar 31, 2025	30.79	31.25	30.75	31.08	31.08	-0.38%	55,522
Mar 28, 2025	31.96	31.96	31.05	31.20	31.20	-2.35%	35,436
Mar 27, 2025	32.06	32.12	31.73	31.95	31.95	0.09%	38,844
Mar 26, 2025	31.60	32.16	31.60	31.92	31.92	0.38%	34,334
Mar 25, 2025	32.23	32.30	31.76	31.80	31.80	-1.24%	37,103
Mar 24, 2025	31.56	32.59	31.56	32.20	32.20	3.74%	41,249
Mar 21, 2025	31.25	31.43	30.95	31.04	31.04	-1.62%	132,168
Mar 20, 2025	31.60	32.17	31.48	31.55	31.55	-0.85%	28,218
Mar 19, 2025	31.38	31.91	31.29	31.82	31.82	1.63%	37,230
Mar 18, 2025	31.20	31.43	31.10	31.31	31.31	-0.32%	50,323
Mar 17, 2025	31.52	32.78	31.14	31.41	31.41	-0.85%	57,833
Mar 14, 2025	31.45	31.76	31.21	31.68	31.68	1.96%	37,862
Mar 13, 2025	31.20	31.52	30.83	31.07	31.07	0.19%	30,605
Mar 12, 2025	31.21	31.56	30.69	31.01	31.01	0.49%	76,775
Mar 11, 2025	31.19	31.50	30.71	30.86	30.86	-0.71%	52,460
Mar 10, 2025	31.88	31.90	30.79	31.08	31.08	-3.93%	48,269
Mar 7, 2025	32.65	33.67	31.84	32.35	32.35	-0.86%	38,258
Mar 6, 2025	32.65	33.03	32.03	32.63	32.63	-0.97%	46,593
Mar 5, 2025	33.51	33.60	32.65	32.95	32.95	-1.44%	71,889
Mar 4, 2025	34.31	34.55	33.35	33.43	33.43	-3.49%	44,489
Mar 3, 2025	34.62	35.03	34.24	34.64	34.64	-0.23%	50,585
Feb 28, 2025	34.72	34.98	34.36	34.72	34.72	0.81%	81,389
Feb 27, 2025	34.39	34.53	34.17	34.44	34.44	-0.06%	19,931
Feb 26, 2025	34.34	34.65	34.07	34.46	34.46	-0.03%	24,417
Feb 25, 2025	34.63	35.01	34.34	34.47	34.47	0.50%	42,702
Feb 24, 2025	35.00	35.08	34.27	34.30	34.30	-1.41%	40,063
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