SmartFinancial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	48.43	48.84	47.78	48.58	48.58	1.78%	28,658
Nov 6, 2026	47.87	48.55	47.41	47.73	47.73	-0.46%	86,003
Nov 5, 2026	50.08	50.44	47.81	47.95	47.95	-3.19%	121,803
Nov 4, 2026	49.50	50.89	48.98	49.53	49.53	1.91%	144,484
Nov 3, 2026	49.41	49.41	48.37	48.60	48.60	-1.48%	89,892
Nov 2, 2026	48.85	49.92	48.52	49.33	49.33	1.77%	99,665
Oct 30, 2026	49.16	49.16	48.25	48.47	48.47	-1.22%	77,229
Oct 29, 2026	49.13	49.66	48.88	49.07	49.07	1.09%	71,202
Oct 28, 2026	48.89	49.24	48.04	48.54	48.54	-0.55%	126,730
Oct 27, 2026	49.52	49.95	48.41	48.81	48.81	-1.59%	145,377
Oct 26, 2026	49.44	50.64	49.36	49.60	49.60	0.53%	102,013
Oct 23, 2026	48.88	49.69	48.74	49.34	49.34	0.24%	135,922
Oct 22, 2026	48.20	49.88	47.49	49.22	49.22	2.03%	179,117
Oct 21, 2026	49.86	50.26	48.14	48.24	48.24	-3.75%	203,833
Oct 20, 2026	50.44	52.91	50.02	50.12	50.12	-0.77%	233,443
Oct 19, 2026	50.89	51.09	50.05	50.51	50.51	-0.65%	96,284
Oct 16, 2026	50.49	51.68	50.03	50.84	50.84	0.85%	73,159
Oct 15, 2026	50.19	50.68	50.06	50.41	50.41	1.31%	62,728
Oct 14, 2026	49.54	50.21	49.30	49.76	49.76	-0.92%	105,612
Oct 13, 2026	50.47	50.50	49.83	50.22	50.22	-0.06%	77,925
Oct 12, 2026	49.87	50.64	49.87	50.25	50.25	0.46%	68,458
Oct 9, 2026	50.19	50.97	49.51	50.02	50.02	-0.08%	88,203
Oct 8, 2026	49.97	50.71	49.72	50.06	50.06	0.04%	91,521
Oct 7, 2026	50.70	51.14	49.84	50.04	50.04	-2.36%	123,244
Oct 6, 2026	50.78	51.47	50.52	51.25	51.25	1.30%	110,486
Oct 5, 2026	51.00	51.16	50.49	50.59	50.59	-0.78%	67,425
Oct 2, 2026	50.34	51.19	50.19	50.99	50.99	2.27%	99,244
Oct 1, 2026	49.51	49.94	48.50	49.86	49.86	0.59%	102,362
Sep 30, 2026	49.38	49.83	48.74	49.57	49.57	0.06%	390,034
Sep 29, 2026	49.89	50.79	48.80	49.54	49.54	-0.44%	119,159
Sep 28, 2026	50.34	50.60	49.70	49.76	49.76	-1.11%	131,574
Sep 25, 2026	50.57	51.03	50.31	50.32	50.32	0.04%	87,700
Sep 24, 2026	50.07	50.70	49.98	50.30	50.30	0.76%	107,407
Sep 23, 2026	50.88	51.17	49.89	49.92	49.92	-1.98%	135,290
Sep 22, 2026	51.90	52.19	50.93	50.93	50.93	-1.18%	119,165
Sep 21, 2026	51.75	52.10	51.54	51.54	51.54	-0.29%	82,379
Sep 18, 2026	51.61	52.13	51.14	51.69	51.69	-0.50%	267,522
Sep 17, 2026	52.16	52.25	51.39	51.95	51.95	0.56%	97,404
Sep 16, 2026	52.29	52.70	50.83	51.66	51.66	-1.19%	193,206
Sep 15, 2026	52.09	52.57	51.89	52.28	52.28	0.38%	72,589
Sep 14, 2026	52.30	52.76	51.87	52.08	52.08	-0.31%	85,620
Sep 11, 2026	52.00	52.24	51.29	52.24	52.24	1.34%	62,167
Sep 10, 2026	50.74	51.86	50.31	51.55	51.55	1.34%	127,077
Sep 9, 2026	50.68	51.74	50.33	50.87	50.87	-0.74%	164,360
Sep 8, 2026	51.55	51.68	51.11	51.25	51.25	-1.20%	68,291
Sep 4, 2026	51.79	52.41	51.70	51.87	51.87	0.06%	64,807
Sep 3, 2026	51.40	52.11	51.37	51.84	51.84	1.79%	109,827
Sep 2, 2026	50.06	51.39	50.06	50.93	50.93	1.86%	92,804
Sep 1, 2026	50.37	51.13	49.79	50.00	50.00	-1.09%	157,407
Aug 31, 2026	50.52	50.82	50.06	50.55	50.55	-0.53%	99,960