SmartFinancial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	40.81	40.81	39.76	40.05	40.05	-1.81%	59,783
May 14, 2026	40.66	41.20	40.31	40.88	40.79	1.21%	80,473
May 13, 2026	40.59	41.28	40.18	40.39	40.30	-1.51%	63,828
May 12, 2026	41.13	41.13	40.27	41.01	40.92	-0.51%	79,271
May 11, 2026	42.49	42.49	40.99	41.22	41.13	-2.51%	66,506
May 8, 2026	42.07	42.68	41.70	42.28	42.19	-0.09%	56,864
May 7, 2026	42.30	42.79	41.75	42.32	42.23	0.17%	52,781
May 6, 2026	42.24	43.13	41.94	42.25	42.16	0.52%	50,513
May 5, 2026	41.70	42.45	41.21	42.03	41.94	1.79%	63,731
May 4, 2026	41.94	42.44	41.07	41.29	41.20	-2.53%	52,080
May 1, 2026	42.09	43.08	41.64	42.36	42.27	1.00%	59,503
Apr 30, 2026	41.58	42.15	41.37	41.94	41.85	0.43%	57,030
Apr 29, 2026	42.58	42.99	41.55	41.76	41.67	-2.48%	47,159
Apr 28, 2026	42.68	43.21	42.30	42.82	42.73	1.54%	60,772