SmartFinancial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	24,708
Dec 23, 2025	38.59	38.99	38.19	38.29	38.29	-1.44%	82,699
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
Nov 24, 2025	35.42	35.88	35.21	35.50	35.50	-0.48%	46,694
Nov 21, 2025	34.85	35.97	34.85	35.67	35.67	2.94%	64,215
Nov 20, 2025	35.11	35.70	34.54	34.65	34.65	-0.03%	63,224
Nov 19, 2025	34.93	34.93	34.50	34.66	34.66	-0.43%	44,783
Nov 18, 2025	34.50	35.50	34.50	34.81	34.81	0.58%	53,282
Nov 17, 2025	35.81	36.46	34.50	34.61	34.61	-3.89%	48,853
Nov 14, 2025	35.85	36.08	35.34	36.01	35.93	0.59%	46,553
Nov 13, 2025	35.79	36.58	35.76	35.80	35.72	-0.31%	65,849
Nov 12, 2025	35.96	37.23	35.84	35.91	35.83	-0.33%	95,768
Nov 11, 2025	35.74	36.38	35.42	36.03	35.95	0.59%	55,594
Nov 10, 2025	35.63	36.11	35.42	35.82	35.74	0.82%	48,354
Nov 7, 2025	35.35	36.14	35.22	35.53	35.45	0.57%	47,694
Nov 6, 2025	35.58	35.96	35.25	35.33	35.25	-0.98%	39,774
Nov 5, 2025	35.13	36.02	35.09	35.68	35.60	1.39%	70,168
Nov 4, 2025	34.34	35.54	34.23	35.19	35.11	0.23%	81,810
Nov 3, 2025	34.99	35.35	34.50	35.11	35.03	0.40%	53,306
Oct 31, 2025	35.04	35.36	34.70	34.97	34.89	-0.85%	65,080
Oct 30, 2025	34.59	35.70	34.52	35.27	35.19	1.88%	77,842
Oct 29, 2025	35.15	35.82	34.28	34.62	34.54	-2.12%	51,186
Oct 28, 2025	35.16	35.57	34.95	35.37	35.29	0.45%	50,002
Oct 27, 2025	35.70	36.01	35.12	35.21	35.13	-0.96%	67,708
Oct 24, 2025	34.87	35.83	34.65	35.55	35.47	2.95%	60,591
Oct 23, 2025	36.21	36.38	34.53	34.53	34.45	-4.77%	63,417
Oct 22, 2025	35.88	36.50	35.84	36.26	36.18	2.98%	69,698
Oct 21, 2025	35.13	35.71	35.10	35.21	35.13	0.28%	71,454
Oct 20, 2025	34.95	35.40	34.56	35.11	35.03	1.77%	52,210
Oct 17, 2025	34.46	35.01	34.21	34.50	34.42	0.73%	120,881