SmartFinancial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	35.70	36.16	34.94	34.98	34.98	-2.18%	50,738
Oct 6, 2025	35.29	36.20	35.09	35.76	35.76	1.88%	98,603
Oct 3, 2025	34.94	35.61	34.70	35.10	35.10	1.42%	101,994
Oct 2, 2025	35.31	35.46	34.59	34.61	34.61	-2.31%	60,255
Oct 1, 2025	35.60	36.48	35.31	35.43	35.43	-0.84%	46,388
Sep 30, 2025	35.68	36.07	35.42	35.73	35.73	-0.28%	47,145
Sep 29, 2025	36.79	36.79	35.78	35.83	35.83	-2.13%	31,959
Sep 26, 2025	36.58	37.04	36.34	36.61	36.61	0.44%	43,410
Sep 25, 2025	36.66	36.89	36.40	36.45	36.45	-0.49%	34,750
Sep 24, 2025	36.88	37.26	36.55	36.63	36.63	-0.30%	41,239
Sep 23, 2025	37.15	37.56	36.64	36.74	36.74	-0.70%	55,779
Sep 22, 2025	36.74	37.03	36.53	37.00	37.00	0.30%	47,689
Sep 19, 2025	37.92	37.92	36.84	36.89	36.89	-2.48%	177,554
Sep 18, 2025	37.08	37.89	37.08	37.83	37.83	2.63%	71,831
Sep 17, 2025	36.23	37.83	36.23	36.86	36.86	1.32%	52,573
Sep 16, 2025	36.86	37.22	36.17	36.38	36.38	-1.49%	31,019
Sep 15, 2025	37.01	37.01	36.61	36.93	36.93	0.30%	25,676
Sep 12, 2025	37.42	37.57	36.65	36.82	36.82	-1.58%	25,987
Sep 11, 2025	36.84	37.43	36.73	37.41	37.41	1.49%	44,716
Sep 10, 2025	36.93	37.13	36.52	36.86	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