SmartFinancial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	31.07	31.93	31.07	31.48	31.48	0.38%	138,014
Dec 19, 2024	32.01	32.68	31.02	31.36	31.36	-0.67%	55,033
Dec 18, 2024	33.75	33.75	31.29	31.57	31.57	-5.45%	71,182
Dec 17, 2024	33.66	34.03	33.22	33.39	33.39	-1.53%	38,844
Dec 16, 2024	34.05	34.29	33.78	33.91	33.91	-0.26%	49,036
Dec 13, 2024	34.42	34.42	33.74	34.00	34.00	-1.42%	43,059
Dec 12, 2024	34.84	34.84	34.12	34.49	34.49	-0.95%	30,843
Dec 11, 2024	35.17	35.75	34.80	34.82	34.82	-0.97%	50,161
Dec 10, 2024	34.91	35.67	34.55	35.16	35.16	0.66%	54,495
Dec 9, 2024	35.48	35.64	34.82	34.93	34.93	-2.02%	56,640
Dec 6, 2024	35.68	35.68	34.64	35.65	35.65	-0.08%	63,719
Dec 5, 2024	36.19	36.44	35.59	35.68	35.68	-1.38%	54,104
Dec 4, 2024	35.79	36.25	35.68	36.18	36.18	0.92%	37,506
Dec 3, 2024	36.45	36.45	35.57	35.85	35.85	-1.19%	32,654
Dec 2, 2024	36.30	36.65	35.81	36.28	36.28	0.06%	38,500
Nov 29, 2024	36.66	36.66	35.69	36.26	36.26	0.06%	24,586
Nov 27, 2024	36.92	37.05	36.24	36.24	36.24	-1.01%	32,959
Nov 26, 2024	36.75	36.89	36.31	36.61	36.61	-0.41%	24,027
Nov 25, 2024	36.77	37.67	36.74	36.76	36.76	0.08%	61,100
Nov 22, 2024	36.20	36.75	36.20	36.73	36.73	1.89%	38,835
Nov 21, 2024	35.75	36.53	35.75	36.05	36.05	1.07%	42,014
Nov 20, 2024	35.84	35.84	35.25	35.67	35.67	-0.25%	36,397
Nov 19, 2024	35.19	35.78	35.12	35.76	35.76	0.59%	35,743
Nov 18, 2024	35.93	36.28	35.38	35.55	35.55	-1.06%	38,567
Nov 15, 2024	36.51	36.58	35.65	35.93	35.93	-0.80%	37,000
Nov 14, 2024	36.40	36.41	35.94	36.22	36.22	0.53%	40,118
Nov 13, 2024	36.51	37.06	35.97	36.03	36.03	-0.91%	54,294
Nov 12, 2024	36.49	36.89	36.26	36.36	36.36	-0.52%	44,054
Nov 11, 2024	36.65	37.00	36.06	36.55	36.47	1.13%	239,407
Nov 8, 2024	35.93	36.26	35.73	36.14	36.06	1.43%	49,068
Nov 7, 2024	36.74	36.74	35.40	35.63	35.55	-3.34%	75,068
Nov 6, 2024	35.13	37.72	35.13	36.86	36.78	10.52%	146,082
Nov 5, 2024	32.57	33.37	32.57	33.35	33.28	2.39%	39,157
Nov 4, 2024	32.45	32.65	32.25	32.57	32.50	-0.49%	47,801
Nov 1, 2024	33.29	33.29	32.30	32.73	32.66	-1.30%	57,475
Oct 31, 2024	32.91	33.27	32.78	33.16	33.09	-0.84%	66,995
Oct 30, 2024	33.10	34.20	32.99	33.44	33.37	0.87%	81,332
Oct 29, 2024	33.11	33.26	32.79	33.15	33.08	0.27%	46,438
Oct 28, 2024	32.00	33.13	31.78	33.06	32.99	4.32%	54,619
Oct 25, 2024	32.39	32.39	31.56	31.69	31.62	-2.04%	46,874
Oct 24, 2024	32.08	32.40	31.52	32.35	32.28	0.75%	80,821
Oct 23, 2024	31.18	32.33	31.06	32.11	32.04	3.41%	108,532
Oct 22, 2024	31.50	31.54	30.65	31.05	30.98	2.99%	103,811
Oct 21, 2024	31.08	31.08	30.11	30.15	30.08	-3.02%	37,415
Oct 18, 2024	31.50	31.50	31.01	31.09	31.02	-1.30%	38,073
Oct 17, 2024	30.94	31.50	30.62	31.50	31.43	1.68%	77,022
Oct 16, 2024	30.40	31.00	30.27	30.98	30.91	2.01%	85,434
Oct 15, 2024	29.72	30.75	29.63	30.37	30.30	2.57%	128,545
Oct 14, 2024	29.51	29.79	29.41	29.61	29.55	0.10%	33,084
Oct 11, 2024	28.48	29.59	28.48	29.58	29.52	3.94%	62,841
Oct 10, 2024	28.34	28.62	28.16	28.46	28.40	-0.45%	73,576
Oct 9, 2024	28.78	28.80	28.20	28.59	28.53	-0.03%	125,452
Oct 8, 2024	28.78	28.86	28.51	28.60	28.54	-0.03%	22,787
Oct 7, 2024	28.53	28.77	28.26	28.61	28.55	0.25%	21,063
Oct 4, 2024	28.71	28.71	28.39	28.54	28.48	0.85%	32,368
Oct 3, 2024	28.27	28.47	28.04	28.30	28.24	-0.32%	29,436
Oct 2, 2024	28.49	28.73	28.33	28.39	28.33	-0.18%	54,493
Oct 1, 2024	29.05	29.05	27.87	28.44	28.38	-2.40%	77,458
Sep 30, 2024	28.95	29.23	28.77	29.14	29.08	1.75%	71,370
Sep 27, 2024	28.75	28.96	28.21	28.64	28.58	0.42%	48,276
Sep 26, 2024	29.36	29.36	28.49	28.52	28.46	-1.72%	38,885
Sep 25, 2024	29.42	29.42	28.90	29.02	28.96	-1.12%	52,914
Sep 24, 2024	29.57	29.57	29.09	29.35	29.29	-0.74%	30,890
Sep 23, 2024	30.02	30.17	29.56	29.57	29.51	-1.24%	42,534
Sep 20, 2024	29.84	30.21	29.39	29.94	29.87	-0.80%	176,971
Sep 19, 2024	30.12	30.19	29.50	30.18	30.11	2.13%	38,116
Sep 18, 2024	29.14	30.04	29.00	29.55	29.49	0.51%	53,638
Sep 17, 2024	29.54	29.86	29.18	29.40	29.34	0.75%	57,132
Sep 16, 2024	29.55	29.75	28.90	29.18	29.12	-0.71%	72,009
Sep 13, 2024	29.14	29.60	28.82	29.39	29.33	2.26%	29,881
Sep 12, 2024	28.77	28.82	28.50	28.74	28.68	0.56%	28,261
Sep 11, 2024	28.23	28.69	27.92	28.58	28.52	0.25%	41,661
Sep 10, 2024	28.00	28.68	27.96	28.51	28.45	1.57%	37,461
Sep 9, 2024	28.04	28.58	28.01	28.07	28.01	0.25%	29,240
Sep 6, 2024	28.52	28.68	27.67	28.00	27.94	-1.79%	66,972
Sep 5, 2024	28.74	28.74	28.23	28.51	28.45	0.11%	29,857
Sep 4, 2024	29.05	29.10	28.41	28.48	28.42	-1.86%	24,991
Sep 3, 2024	28.95	29.28	28.80	29.02	28.96	-0.72%	28,712
Aug 30, 2024	29.38	29.50	28.95	29.23	29.17	-0.58%	38,637
Aug 29, 2024	29.25	29.57	28.89	29.40	29.34	1.59%	56,348
Aug 28, 2024	28.85	29.36	28.75	28.94	28.88	0.28%	67,438
Aug 27, 2024	28.65	29.10	28.65	28.86	28.80	-0.79%	15,926
Aug 26, 2024	29.13	29.61	28.92	29.09	29.03	0.38%	44,033
Aug 23, 2024	27.74	29.75	27.74	28.98	28.92	5.23%	68,749
Aug 22, 2024	27.43	27.70	27.21	27.54	27.48	0.40%	19,477
Aug 21, 2024	27.62	27.62	27.26	27.43	27.37	0.22%	23,541
Aug 20, 2024	27.87	27.87	27.36	27.37	27.31	-1.55%	25,591
Aug 19, 2024	27.95	27.99	27.51	27.80	27.74	0.25%	27,423
Aug 16, 2024	27.40	28.38	27.16	27.73	27.67	1.24%	35,186
Aug 15, 2024	27.38	27.88	26.83	27.39	27.33	2.20%	42,503
Aug 14, 2024	27.15	27.15	26.54	26.80	26.74	-0.52%	52,779
Aug 13, 2024	26.90	27.11	26.63	26.94	26.88	1.01%	34,425
Aug 12, 2024	26.76	26.91	26.47	26.67	26.61	0.19%	49,714
Aug 9, 2024	26.88	26.99	26.43	26.62	26.56	-1.37%	34,323
Aug 8, 2024	27.23	27.29	26.90	26.99	26.85	0.37%	28,571
Aug 7, 2024	27.42	27.58	26.81	26.89	26.75	-0.37%	55,706
Aug 6, 2024	26.57	27.11	26.50	26.99	26.85	1.12%	78,197
Aug 5, 2024	26.30	26.80	25.58	26.69	26.55	-2.48%	83,951
Aug 2, 2024	26.63	27.51	26.58	27.37	27.23	-1.05%	66,477
Aug 1, 2024	28.19	28.19	27.12	27.66	27.52	-2.40%	121,401