SmartFinancial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	52.81	53.32	51.43	52.96	52.96	-0.28%	150,764
Jul 28, 2026	51.48	53.25	51.36	53.11	53.11	3.55%	140,659
Jul 27, 2026	50.23	51.39	48.95	51.29	51.29	2.56%	169,694
Jul 24, 2026	49.32	50.12	48.69	50.01	50.01	1.94%	115,732
Jul 23, 2026	48.07	49.06	47.27	49.06	49.06	1.15%	183,243
Jul 22, 2026	48.93	48.93	47.79	48.50	48.50	-0.21%	116,305
Jul 21, 2026	48.25	49.66	47.66	48.60	48.60	1.95%	405,143
Jul 20, 2026	48.10	48.21	47.34	47.67	47.67	-1.00%	100,827
Jul 17, 2026	48.14	48.50	47.05	48.15	48.15	-1.01%	125,115
Jul 16, 2026	47.36	48.85	47.36	48.64	48.64	2.79%	112,116
Jul 15, 2026	46.67	47.60	44.82	47.32	47.32	1.57%	79,045
Jul 14, 2026	46.58	47.61	46.57	46.59	46.59	-0.32%	70,855
Jul 13, 2026	46.55	47.21	46.10	46.74	46.74	0.54%	84,129
Jul 10, 2026	45.93	46.71	45.93	46.49	46.49	0.71%	61,496
Jul 9, 2026	46.05	46.54	46.03	46.16	46.16	0.26%	65,445
Jul 8, 2026	46.32	46.66	45.44	46.04	46.04	-1.37%	107,583
Jul 7, 2026	47.11	47.67	46.64	46.68	46.68	-0.85%	72,772
Jul 6, 2026	46.97	48.15	46.74	47.08	47.08	-0.55%	83,417
Jul 2, 2026	48.11	49.07	46.83	47.34	47.34	-1.70%	80,470
Jul 1, 2026	46.92	48.17	46.89	48.16	48.16	2.64%	116,753
Jun 30, 2026	47.15	47.17	46.74	46.92	46.92	-0.47%	76,922
Jun 29, 2026	47.55	47.94	46.76	47.14	47.14	-1.73%	83,999
Jun 26, 2026	46.88	47.97	46.52	47.97	47.97	2.81%	512,881
Jun 25, 2026	46.34	47.25	45.03	46.66	46.66	0.97%	90,321
Jun 24, 2026	45.79	46.72	45.46	46.21	46.21	1.03%	135,023
Jun 23, 2026	45.16	46.03	44.78	45.74	45.74	2.01%	130,655
Jun 22, 2026	44.68	45.41	44.60	44.84	44.84	0.43%	86,868
Jun 18, 2026	44.86	45.52	44.51	44.65	44.65	0.16%	164,275
Jun 17, 2026	44.32	45.41	44.06	44.58	44.58	0.45%	115,913
Jun 16, 2026	44.94	45.55	44.22	44.38	44.38	-0.16%	127,179
Jun 15, 2026	45.51	46.29	44.36	44.45	44.45	-2.22%	99,795
Jun 12, 2026	45.00	45.63	43.60	45.46	45.46	1.38%	90,842
Jun 11, 2026	44.48	44.94	43.97	44.84	44.84	1.20%	117,260
Jun 10, 2026	43.78	44.55	43.75	44.31	44.31	1.75%	91,094
Jun 9, 2026	42.75	43.85	42.75	43.55	43.55	2.57%	118,761
Jun 8, 2026	42.58	43.10	42.24	42.46	42.46	0.45%	99,552
Jun 5, 2026	42.04	42.80	41.62	42.27	42.27	1.56%	224,013
Jun 4, 2026	41.30	42.25	41.19	41.62	41.62	2.39%	71,907
Jun 3, 2026	41.63	41.66	40.50	40.65	40.65	-2.38%	61,849
Jun 2, 2026	40.50	41.69	40.50	41.64	41.64	1.93%	34,816
Jun 1, 2026	41.46	41.65	40.35	40.85	40.85	-2.04%	60,631
May 29, 2026	41.62	41.98	41.30	41.70	41.70	-0.07%	67,752
May 28, 2026	41.45	41.75	40.81	41.73	41.73	0.68%	45,962
May 27, 2026	42.20	42.80	41.28	41.45	41.45	-1.00%	50,965
May 26, 2026	42.00	43.00	41.57	41.87	41.87	0.55%	41,479
May 22, 2026	41.96	42.50	41.18	41.64	41.64	0.07%	51,366
May 21, 2026	41.52	41.74	40.20	41.61	41.61	0.10%	60,049
May 20, 2026	40.67	41.90	40.62	41.57	41.57	2.49%	84,824
May 19, 2026	40.36	40.70	40.00	40.56	40.56	0.05%	35,208
May 18, 2026	40.19	40.86	40.01	40.54	40.54	1.22%	48,389