SmartFinancial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	43.30	43.75	42.96	42.99	42.99	0.30%	77,687
Feb 5, 2026	42.62	43.48	42.40	42.86	42.86	0.59%	89,192
Feb 4, 2026	42.74	43.91	42.00	42.61	42.61	0.52%	106,929
Feb 3, 2026	41.78	42.78	41.37	42.39	42.39	1.22%	134,408
Feb 2, 2026	40.19	42.00	39.95	41.88	41.88	4.91%	87,360
Jan 30, 2026	39.77	40.19	39.24	39.92	39.92	0.83%	62,548
Jan 29, 2026	39.40	40.08	39.04	39.59	39.59	1.25%	59,880
Jan 28, 2026	39.80	40.10	38.79	39.10	39.10	-0.89%	74,658
Jan 27, 2026	38.96	39.57	38.96	39.45	39.45	0.97%	59,268
Jan 26, 2026	39.22	39.67	38.64	39.07	39.07	-0.38%	60,160
Jan 23, 2026	41.37	41.37	39.04	39.22	39.22	-5.29%	60,960
Jan 22, 2026	41.17	42.96	40.88	41.41	41.41	2.53%	107,622
Jan 21, 2026	38.22	40.45	38.22	40.39	40.39	3.56%	122,653
Jan 20, 2026	38.80	39.51	38.76	39.00	39.00	-1.07%	96,456
Jan 16, 2026	39.48	39.87	39.16	39.42	39.42	-0.18%	93,193
Jan 15, 2026	38.80	39.70	38.80	39.49	39.49	2.28%	47,644
Jan 14, 2026	38.05	38.97	37.78	38.61	38.61	1.58%	58,892
Jan 13, 2026	38.03	38.50	37.71	38.01	38.01	0.32%	73,377
Jan 12, 2026	37.59	37.97	37.36	37.89	37.89	0.40%	52,980
Jan 9, 2026	37.94	38.50	37.65	37.74	37.74	-0.84%	52,297
Jan 8, 2026	37.04	38.28	37.04	38.06	38.06	2.12%	52,869
Jan 7, 2026	37.10	37.69	36.48	37.27	37.27	0.73%	72,713
Jan 6, 2026	36.69	37.06	36.21	37.00	37.00	-0.03%	127,328
Jan 5, 2026	36.35	37.47	36.35	37.01	37.01	1.23%	81,341
Jan 2, 2026	36.70	37.84	36.35	36.56	36.56	-1.16%	75,794
Dec 31, 2025	37.23	37.36	36.60	36.99	36.99	-0.24%	71,388
Dec 30, 2025	37.40	37.40	36.84	37.08	37.08	-0.86%	66,851
Dec 29, 2025	37.86	37.86	37.34	37.40	37.40	-1.08%	92,104
Dec 26, 2025	38.06	38.39	37.76	37.81	37.81	-0.42%	53,850
Dec 24, 2025	38.21	38.46	37.92	37.97	37.97	-0.84%	36,945
Dec 23, 2025	38.59	38.99	38.19	38.29	38.29	-1.44%	85,434
Dec 22, 2025	38.52	39.20	38.52	38.85	38.85	0.39%	92,201
Dec 19, 2025	39.44	39.74	38.40	38.70	38.70	-2.27%	129,187
Dec 18, 2025	39.65	39.86	39.06	39.60	39.60	0.61%	147,348
Dec 17, 2025	39.25	39.55	38.29	39.36	39.36	0.18%	92,192
Dec 16, 2025	39.54	39.75	39.09	39.29	39.29	-0.86%	122,075
Dec 15, 2025	39.61	39.99	39.36	39.63	39.63	0.87%	119,312
Dec 12, 2025	39.77	40.08	38.83	39.29	39.29	-1.16%	105,566
Dec 11, 2025	38.68	39.86	38.59	39.75	39.75	2.98%	121,763
Dec 10, 2025	37.25	38.73	37.25	38.60	38.60	3.35%	378,272
Dec 9, 2025	37.38	37.74	37.27	37.35	37.35	0.54%	76,455
Dec 8, 2025	37.42	37.74	36.87	37.15	37.15	-	67,308
Dec 5, 2025	37.16	37.44	37.07	37.15	37.15	-0.59%	63,004
Dec 4, 2025	37.34	37.65	37.17	37.37	37.37	-0.03%	101,883
Dec 3, 2025	36.72	37.39	36.41	37.38	37.38	2.27%	146,933
Dec 2, 2025	36.90	37.02	36.46	36.55	36.55	0.03%	70,706
Dec 1, 2025	36.13	36.82	36.13	36.54	36.54	0.77%	71,271
Nov 28, 2025	36.76	36.95	36.11	36.26	36.26	-0.82%	40,223
Nov 26, 2025	36.50	36.71	36.38	36.56	36.56	0.16%	78,222
Nov 25, 2025	35.87	36.74	35.68	36.50	36.50	2.82%	88,923