SmartFinancial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	37.91	37.95	37.12	37.21	37.21	-1.30%	286,653
Mar 19, 2026	36.98	38.01	36.98	37.70	37.70	0.29%	79,621
Mar 18, 2026	37.85	38.96	37.36	37.59	37.59	-2.19%	61,516
Mar 17, 2026	38.78	39.02	38.06	38.43	38.43	0.47%	53,414
Mar 16, 2026	38.49	38.96	37.63	38.25	38.25	0.24%	53,676
Mar 13, 2026	38.34	39.19	37.38	38.16	38.16	0.18%	69,364
Mar 12, 2026	37.40	38.14	37.10	38.09	38.09	0.05%	45,995
Mar 11, 2026	37.98	38.19	37.64	38.07	38.07	-0.70%	31,822
Mar 10, 2026	37.92	39.42	37.60	38.34	38.34	0.45%	70,159
Mar 9, 2026	37.69	38.37	36.83	38.17	38.17	-0.57%	59,724
Mar 6, 2026	37.95	38.40	37.45	38.39	38.39	-1.23%	88,502
Mar 5, 2026	39.39	39.70	38.09	38.87	38.87	-2.73%	70,763
Mar 4, 2026	40.00	40.38	39.21	39.96	39.96	0.28%	119,418
Mar 3, 2026	39.16	40.16	38.49	39.85	39.85	0.10%	66,916
Mar 2, 2026	38.36	40.39	37.94	39.81	39.81	1.53%	78,486
Feb 27, 2026	39.96	40.18	38.97	39.21	39.21	-4.48%	60,953
Feb 26, 2026	41.07	41.82	40.51	41.05	41.05	-0.15%	59,455
Feb 25, 2026	40.34	41.18	40.00	41.11	41.11	3.03%	45,822
Feb 24, 2026	39.91	40.94	39.50	39.90	39.90	-0.52%	100,833
Feb 23, 2026	41.82	42.46	39.74	40.11	40.11	-3.95%	73,794
Feb 20, 2026	41.57	42.17	41.19	41.76	41.76	0.89%	61,024
Feb 19, 2026	41.01	41.48	40.56	41.39	41.39	0.27%	69,408
Feb 18, 2026	41.46	42.50	40.92	41.28	41.28	-0.72%	67,464
Feb 17, 2026	41.46	42.42	40.97	41.58	41.58	0.27%	52,870
Feb 13, 2026	41.84	42.04	41.10	41.47	41.47	-0.22%	64,289
Feb 12, 2026	42.14	42.24	40.77	41.56	41.48	-0.65%	57,981
Feb 11, 2026	42.68	43.02	41.57	41.83	41.75	-0.50%	37,738
Feb 10, 2026	42.09	43.17	41.12	42.04	41.96	-1.43%	73,969
Feb 9, 2026	42.98	43.35	42.49	42.65	42.57	-0.79%	44,471
Feb 6, 2026	43.30	43.75	42.96	42.99	42.91	0.30%	77,687
Feb 5, 2026	42.62	43.48	42.40	42.86	42.78	0.59%	89,207
Feb 4, 2026	42.74	43.91	42.00	42.61	42.53	0.52%	144,629
Feb 3, 2026	41.78	42.78	41.37	42.39	42.31	1.22%	134,408
Feb 2, 2026	40.19	42.00	39.95	41.88	41.80	4.91%	87,402
Jan 30, 2026	39.77	40.19	39.24	39.92	39.84	0.83%	62,548
Jan 29, 2026	39.40	40.08	39.04	39.59	39.51	1.25%	59,880
Jan 28, 2026	39.80	40.10	38.79	39.10	39.02	-0.89%	74,658
Jan 27, 2026	38.96	39.57	38.96	39.45	39.37	0.97%	59,268
Jan 26, 2026	39.22	39.67	38.64	39.07	38.99	-0.38%	60,160
Jan 23, 2026	41.37	41.37	39.04	39.22	39.14	-5.29%	61,012
Jan 22, 2026	41.17	42.96	40.88	41.41	41.33	2.53%	107,622
Jan 21, 2026	38.22	40.45	38.22	40.39	40.31	3.56%	126,296
Jan 20, 2026	38.80	39.51	38.76	39.00	38.92	-1.07%	96,470
Jan 16, 2026	39.48	39.87	39.16	39.42	39.34	-0.18%	94,111
Jan 15, 2026	38.80	39.70	38.80	39.49	39.41	2.28%	47,644
Jan 14, 2026	38.05	38.97	37.78	38.61	38.54	1.58%	58,892
Jan 13, 2026	38.03	38.50	37.71	38.01	37.94	0.32%	73,377
Jan 12, 2026	37.59	37.97	37.36	37.89	37.82	0.40%	52,980
Jan 9, 2026	37.94	38.50	37.65	37.74	37.67	-0.84%	52,297
Jan 8, 2026	37.04	38.28	37.04	38.06	37.99	2.12%	52,869