SmartFinancial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	36.93	37.13	36.52	36.86	-	0.19%	57,077
Sep 9, 2025	37.33	37.34	36.70	36.79	36.79	-1.95%	35,791
Sep 8, 2025	37.19	37.60	36.69	37.52	37.52	1.19%	42,009
Sep 5, 2025	37.40	37.56	36.65	37.08	37.08	-0.62%	44,353
Sep 4, 2025	37.12	37.36	36.91	37.31	37.31	1.22%	42,765
Sep 3, 2025	36.87	37.18	36.51	36.86	36.86	-0.46%	36,014
Sep 2, 2025	36.41	37.11	36.34	37.03	37.03	0.49%	46,185
Aug 29, 2025	37.01	37.05	36.66	36.85	36.85	-0.19%	35,580
Aug 28, 2025	37.32	37.32	36.83	36.92	36.92	-0.38%	67,502
Aug 27, 2025	36.76	37.23	36.76	37.06	37.06	0.43%	44,787
Aug 26, 2025	36.65	37.13	36.60	36.90	36.90	0.74%	45,223
Aug 25, 2025	36.57	36.79	36.45	36.63	36.63	-0.22%	41,318
Aug 22, 2025	35.41	36.82	35.41	36.71	36.71	4.74%	64,758
Aug 21, 2025	34.93	35.42	34.73	35.05	35.05	-0.26%	34,675
Aug 20, 2025	35.31	35.31	34.75	35.14	35.14	-0.06%	23,126
Aug 19, 2025	35.05	35.21	34.50	35.16	35.16	0.72%	33,555
Aug 18, 2025	35.27	35.49	34.83	34.91	34.91	-1.36%	30,702
Aug 15, 2025	35.76	35.76	35.15	35.39	35.39	-0.45%	134,465
Aug 14, 2025	35.41	35.82	34.88	35.55	35.55	-0.95%	41,756
Aug 13, 2025	35.05	35.96	35.05	35.89	35.89	2.78%	38,587
Aug 12, 2025	33.94	35.08	33.94	34.92	34.92	4.05%	67,179
Aug 11, 2025	33.32	33.85	32.64	33.56	33.56	0.99%	64,766
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