SmartFinancial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	42.08	42.49	41.93	42.17	42.08	-	56,913
Apr 24, 2026	41.68	42.44	41.50	42.17	42.08	0.45%	96,642
Apr 23, 2026	41.28	42.15	40.92	41.98	41.89	2.09%	100,656
Apr 22, 2026	40.95	42.45	40.73	41.12	41.03	0.64%	78,317
Apr 21, 2026	42.91	43.25	40.85	40.86	40.77	-4.44%	71,936
Apr 20, 2026	43.04	43.61	42.35	42.76	42.67	0.90%	102,046
Apr 17, 2026	42.04	43.09	41.10	42.38	42.29	2.47%	80,524
Apr 16, 2026	41.62	41.72	41.08	41.36	41.27	-1.03%	55,193
Apr 15, 2026	42.37	42.40	41.57	41.79	41.70	-1.65%	63,879
Apr 14, 2026	42.18	42.53	41.63	42.49	42.40	0.17%	73,708
Apr 13, 2026	41.86	42.51	41.60	42.42	42.33	0.55%	46,007
Apr 10, 2026	42.44	42.45	41.59	42.19	42.10	-0.96%	47,221
Apr 9, 2026	41.57	42.78	41.57	42.60	42.51	1.53%	70,184
Apr 8, 2026	41.88	42.20	41.44	41.96	41.87	3.25%	79,816
Apr 7, 2026	39.94	40.76	39.94	40.64	40.55	1.32%	50,121
Apr 6, 2026	39.53	40.29	39.39	40.11	40.02	1.47%	52,292
Apr 2, 2026	38.81	39.76	38.70	39.53	39.44	0.51%	67,337
Apr 1, 2026	39.45	40.02	38.82	39.33	39.24	0.64%	58,136
Mar 31, 2026	39.20	39.26	38.55	39.08	38.99	1.03%	76,453
Mar 30, 2026	38.54	38.88	37.89	38.68	38.59	1.02%	57,593
Mar 27, 2026	38.28	38.59	37.70	38.29	38.21	-0.78%	61,841
Mar 26, 2026	38.08	38.60	37.85	38.59	38.51	0.42%	57,434
Mar 25, 2026	39.03	39.25	38.11	38.43	38.35	-0.21%	58,191
Mar 24, 2026	38.13	39.16	38.06	38.51	38.43	-0.41%	56,141
Mar 23, 2026	37.91	39.32	37.60	38.67	38.58	3.92%	90,231
Mar 20, 2026	37.91	37.95	37.12	37.21	37.13	-1.30%	295,733
Mar 19, 2026	36.98	38.01	36.98	37.70	37.62	0.29%	79,641