SmartFinancial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	32.08	32.40	31.52	32.35	32.35	0.75%	80,821
Oct 23, 2024	31.18	32.33	31.06	32.11	32.11	3.41%	108,532
Oct 22, 2024	31.50	31.54	30.65	31.05	31.05	2.99%	103,811
Oct 21, 2024	31.08	31.08	30.11	30.15	30.15	-3.02%	37,415
Oct 18, 2024	31.50	31.50	31.01	31.09	31.09	-1.30%	38,073
Oct 17, 2024	30.94	31.50	30.62	31.50	31.50	1.68%	77,022
Oct 16, 2024	30.40	31.00	30.27	30.98	30.98	2.01%	85,434
Oct 15, 2024	29.72	30.75	29.63	30.37	30.37	2.57%	128,545
Oct 14, 2024	29.51	29.79	29.41	29.61	29.61	0.10%	33,084
Oct 11, 2024	28.48	29.59	28.48	29.58	29.58	3.94%	62,841
Oct 10, 2024	28.34	28.62	28.16	28.46	28.46	-0.45%	73,576
Oct 9, 2024	28.78	28.80	28.20	28.59	28.59	-0.03%	125,452
Oct 8, 2024	28.78	28.86	28.51	28.60	28.60	-0.03%	22,787
Oct 7, 2024	28.53	28.77	28.26	28.61	28.61	0.25%	21,063
Oct 4, 2024	28.71	28.71	28.39	28.54	28.54	0.85%	32,368
Oct 3, 2024	28.27	28.47	28.04	28.30	28.30	-0.32%	29,436
Oct 2, 2024	28.49	28.73	28.33	28.39	28.39	-0.18%	54,493
Oct 1, 2024	29.05	29.05	27.87	28.44	28.44	-2.40%	77,458
Sep 30, 2024	28.95	29.23	28.77	29.14	29.14	1.75%	71,370
Sep 27, 2024	28.75	28.96	28.21	28.64	28.64	0.42%	48,276
Sep 26, 2024	29.36	29.36	28.49	28.52	28.52	-1.72%	38,885
Sep 25, 2024	29.42	29.42	28.90	29.02	29.02	-1.12%	52,914
Sep 24, 2024	29.57	29.57	29.09	29.35	29.35	-0.74%	30,890
Sep 23, 2024	30.02	30.17	29.56	29.57	29.57	-1.24%	42,534
Sep 20, 2024	29.84	30.21	29.39	29.94	29.94	-0.80%	176,971
Sep 19, 2024	30.12	30.19	29.50	30.18	30.18	2.13%	38,116
Sep 18, 2024	29.14	30.04	29.00	29.55	29.55	0.51%	53,638
Sep 17, 2024	29.54	29.86	29.18	29.40	29.40	0.75%	57,132
Sep 16, 2024	29.55	29.75	28.90	29.18	29.18	-0.71%	72,009
Sep 13, 2024	29.14	29.60	28.82	29.39	29.39	2.26%	29,881
Sep 12, 2024	28.77	28.82	28.50	28.74	28.74	0.56%	28,261
Sep 11, 2024	28.23	28.69	27.92	28.58	28.58	0.25%	41,661
Sep 10, 2024	28.00	28.68	27.96	28.51	28.51	1.57%	37,461
Sep 9, 2024	28.04	28.58	28.01	28.07	28.07	0.25%	29,240
Sep 6, 2024	28.52	28.68	27.67	28.00	28.00	-1.79%	66,972
Sep 5, 2024	28.74	28.74	28.23	28.51	28.51	0.11%	29,857
Sep 4, 2024	29.05	29.10	28.41	28.48	28.48	-1.86%	24,991
Sep 3, 2024	28.95	29.28	28.80	29.02	29.02	-0.72%	28,712
Aug 30, 2024	29.38	29.50	28.95	29.23	29.23	-0.58%	38,637
Aug 29, 2024	29.25	29.57	28.89	29.40	29.40	1.59%	56,348
Aug 28, 2024	28.85	29.36	28.75	28.94	28.94	0.28%	67,438
Aug 27, 2024	28.65	29.10	28.65	28.86	28.86	-0.79%	15,926
Aug 26, 2024	29.13	29.61	28.92	29.09	29.09	0.38%	44,033
Aug 23, 2024	27.74	29.75	27.74	28.98	28.98	5.23%	68,749
Aug 22, 2024	27.43	27.70	27.21	27.54	27.54	0.40%	19,477
Aug 21, 2024	27.62	27.62	27.26	27.43	27.43	0.22%	23,541
Aug 20, 2024	27.87	27.87	27.36	27.37	27.37	-1.55%	25,591
Aug 19, 2024	27.95	27.99	27.51	27.80	27.80	0.25%	27,423
Aug 16, 2024	27.40	28.38	27.16	27.73	27.73	1.24%	35,186
Aug 15, 2024	27.38	27.88	26.83	27.39	27.39	2.20%	42,503
Aug 14, 2024	27.15	27.15	26.54	26.80	26.80	-0.52%	52,779
Aug 13, 2024	26.90	27.11	26.63	26.94	26.94	1.01%	34,425
Aug 12, 2024	26.76	26.91	26.47	26.67	26.67	0.19%	49,714
Aug 9, 2024	26.88	26.99	26.43	26.62	26.62	-1.37%	34,323
Aug 8, 2024	27.23	27.29	26.90	26.99	26.91	0.37%	28,571
Aug 7, 2024	27.42	27.58	26.81	26.89	26.81	-0.37%	55,706
Aug 6, 2024	26.57	27.11	26.50	26.99	26.91	1.12%	78,197
Aug 5, 2024	26.30	26.80	25.58	26.69	26.61	-2.48%	83,951
Aug 2, 2024	26.63	27.51	26.58	27.37	27.29	-1.05%	66,477
Aug 1, 2024	28.19	28.19	27.12	27.66	27.58	-2.40%	121,401
Jul 31, 2024	28.46	28.83	27.96	28.34	28.26	1.11%	107,145
Jul 30, 2024	28.05	28.17	27.70	28.03	27.95	0.83%	59,249
Jul 29, 2024	28.23	28.23	27.48	27.80	27.72	-1.73%	55,105
Jul 26, 2024	27.97	28.33	27.90	28.29	28.21	1.62%	45,447
Jul 25, 2024	27.62	28.65	26.61	27.84	27.76	1.61%	69,353
Jul 24, 2024	27.22	28.51	26.77	27.40	27.32	-2.18%	112,163
Jul 23, 2024	27.94	28.48	26.19	28.01	27.93	3.43%	118,425
Jul 22, 2024	26.19	27.49	26.00	27.08	27.00	1.54%	68,999
Jul 19, 2024	26.77	27.13	26.63	26.67	26.59	-1.22%	29,815
Jul 18, 2024	27.00	27.57	26.74	27.00	26.92	-0.92%	55,077
Jul 17, 2024	27.24	27.35	26.56	27.25	27.17	-0.66%	55,763
Jul 16, 2024	26.30	27.45	26.30	27.43	27.35	5.95%	97,426
Jul 15, 2024	25.41	26.25	25.41	25.89	25.81	3.23%	54,552
Jul 12, 2024	25.78	25.78	24.33	25.08	25.01	-1.57%	59,782
Jul 11, 2024	24.99	26.01	24.92	25.48	25.40	4.21%	101,182
Jul 10, 2024	23.71	24.48	23.71	24.45	24.38	3.47%	28,048
Jul 9, 2024	23.34	23.74	23.26	23.63	23.56	0.77%	24,787
Jul 8, 2024	23.38	23.50	23.23	23.45	23.38	1.34%	22,354
Jul 5, 2024	23.54	23.63	23.09	23.14	23.07	-2.32%	53,409
Jul 3, 2024	23.86	24.00	23.56	23.69	23.62	-0.38%	19,216
Jul 2, 2024	23.49	23.80	23.49	23.78	23.71	1.97%	18,564
Jul 1, 2024	23.81	23.81	23.05	23.32	23.25	-1.48%	32,433
Jun 28, 2024	22.97	23.73	22.85	23.67	23.60	4.50%	205,532
Jun 27, 2024	22.51	22.79	22.48	22.65	22.58	1.34%	18,818
Jun 26, 2024	21.81	22.68	21.67	22.35	22.28	1.68%	33,157
Jun 25, 2024	21.96	22.15	21.95	21.98	21.91	-0.54%	18,354
Jun 24, 2024	22.13	22.47	22.10	22.10	22.03	0.50%	20,849
Jun 21, 2024	22.00	22.27	21.70	21.99	21.92	-0.05%	86,635
Jun 20, 2024	22.04	22.06	21.56	22.00	21.93	-1.17%	29,392
Jun 18, 2024	22.07	22.34	21.93	22.26	22.19	1.97%	27,950
Jun 17, 2024	21.71	22.10	21.40	21.83	21.77	0.60%	22,844
Jun 14, 2024	21.65	21.81	21.58	21.70	21.64	-1.27%	31,284
Jun 13, 2024	22.29	22.29	21.82	21.98	21.91	-1.87%	14,560
Jun 12, 2024	22.57	22.90	22.30	22.40	22.33	2.05%	25,373
Jun 11, 2024	22.10	22.16	21.77	21.95	21.88	-1.53%	34,812
Jun 10, 2024	21.88	22.36	21.88	22.29	22.22	1.09%	60,027
Jun 7, 2024	22.08	22.26	21.88	22.05	21.98	-0.99%	25,689
Jun 6, 2024	22.21	22.52	22.16	22.27	22.20	-0.27%	18,409
Jun 5, 2024	22.27	22.34	22.07	22.33	22.26	1.18%	19,672
Jun 4, 2024	22.53	22.53	21.97	22.07	22.00	-2.73%	33,019