SmartFinancial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	31.90	32.02	31.35	31.39	31.39	-2.82%	53,257
Jun 12, 2025	32.30	32.35	31.90	32.30	32.30	-0.62%	44,113
Jun 11, 2025	32.86	32.97	31.96	32.50	32.50	-0.61%	44,557
Jun 10, 2025	32.49	32.89	32.27	32.70	32.70	0.65%	62,442
Jun 9, 2025	32.55	32.98	32.25	32.49	32.49	0.43%	65,254
Jun 6, 2025	32.16	32.52	31.70	32.35	32.35	2.34%	61,397
Jun 5, 2025	31.53	32.09	31.23	31.61	31.61	0.35%	78,954
Jun 4, 2025	32.10	32.26	31.33	31.50	31.50	-2.02%	59,408
Jun 3, 2025	31.44	32.16	31.18	32.15	32.15	1.93%	55,373
Jun 2, 2025	31.46	31.56	31.23	31.54	31.54	-0.76%	72,731
May 30, 2025	31.77	31.90	31.61	31.78	31.78	-0.22%	53,566
May 29, 2025	31.62	32.27	31.48	31.85	31.85	0.82%	56,102
May 28, 2025	31.75	32.08	31.29	31.59	31.59	-0.82%	70,405
May 27, 2025	31.24	32.00	30.75	31.85	31.85	3.07%	67,793
May 23, 2025	30.86	31.15	30.68	30.90	30.90	-1.28%	56,997
May 22, 2025	31.21	31.52	30.92	31.30	31.30	-0.19%	73,610
May 21, 2025	31.87	31.97	31.26	31.36	31.36	-2.61%	65,606
May 20, 2025	32.35	32.67	32.18	32.20	32.20	-0.53%	35,001
May 19, 2025	32.25	32.46	31.92	32.37	32.37	-0.40%	36,947
May 16, 2025	32.30	32.63	32.19	32.50	32.50	0.31%	81,722
May 15, 2025	31.75	32.48	31.75	32.40	32.40	1.95%	55,015
May 14, 2025	31.81	31.98	31.59	31.78	31.78	-0.13%	42,447
May 13, 2025	31.82	31.91	31.58	31.82	31.82	1.14%	46,127
May 12, 2025	31.92	32.15	31.44	31.46	31.46	2.18%	42,974
May 9, 2025	31.12	31.32	30.67	30.79	30.79	-0.87%	26,336
May 8, 2025	30.62	31.29	30.45	31.06	31.06	2.41%	33,316
May 7, 2025	30.79	30.86	30.25	30.33	30.33	-0.52%	36,138
May 6, 2025	30.23	30.72	29.78	30.49	30.49	-0.49%	32,313
May 5, 2025	30.50	31.01	30.50	30.64	30.64	-0.68%	25,400
May 2, 2025	30.58	30.96	30.46	30.85	30.85	1.51%	33,010
May 1, 2025	30.22	30.68	29.63	30.39	30.31	-0.10%	68,765
Apr 30, 2025	30.32	30.69	29.84	30.42	30.34	-1.55%	56,166
Apr 29, 2025	30.08	31.02	30.06	30.90	30.82	2.59%	76,669
Apr 28, 2025	30.14	30.21	29.72	30.12	30.04	0.10%	35,137
Apr 25, 2025	29.87	30.22	29.85	30.09	30.01	-0.53%	36,400
Apr 24, 2025	29.64	30.31	29.64	30.25	30.17	0.36%	51,997
Apr 23, 2025	31.10	31.63	29.99	30.14	30.06	-0.33%	78,578
Apr 22, 2025	28.63	30.57	28.61	30.24	30.16	6.70%	78,174
Apr 21, 2025	28.48	28.70	28.08	28.34	28.27	-1.87%	46,165
Apr 17, 2025	28.09	28.99	28.09	28.88	28.81	2.96%	56,698
Apr 16, 2025	28.02	28.38	27.88	28.05	27.98	-0.50%	45,731
Apr 15, 2025	27.63	28.77	26.84	28.19	28.12	1.15%	80,273
Apr 14, 2025	27.51	28.52	27.29	27.87	27.80	2.80%	72,861
Apr 11, 2025	26.80	27.50	26.74	27.11	27.04	-0.18%	55,210
Apr 10, 2025	27.88	27.88	26.64	27.16	27.09	-4.53%	55,242
Apr 9, 2025	27.25	29.11	26.31	28.45	28.38	3.08%	64,750
Apr 8, 2025	28.46	28.50	27.26	27.60	27.53	-0.07%	71,020
Apr 7, 2025	26.86	28.55	26.54	27.62	27.55	0.07%	81,924
Apr 4, 2025	27.33	27.78	26.35	27.60	27.53	-3.02%	70,010
Apr 3, 2025	29.75	29.75	28.37	28.46	28.39	-8.02%	52,978