SmartFinancial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	42.24	43.13	42.24	42.95	-	2.19%	8,451
May 5, 2026	41.70	42.45	41.21	42.03	42.03	1.79%	63,607
May 4, 2026	41.94	42.44	41.07	41.29	41.29	-2.53%	50,376
May 1, 2026	42.09	43.08	41.64	42.36	42.36	1.00%	59,503
Apr 30, 2026	41.58	42.15	41.37	41.94	41.94	0.43%	54,389
Apr 29, 2026	42.58	42.99	41.55	41.76	41.76	-2.48%	47,159
Apr 28, 2026	42.68	43.21	42.30	42.82	42.82	1.54%	60,772
Apr 27, 2026	42.08	42.49	41.93	42.17	42.17	-	56,913
Apr 24, 2026	41.68	42.44	41.50	42.17	42.17	0.45%	93,232
Apr 23, 2026	41.28	42.15	40.92	41.98	41.98	2.09%	100,656
Apr 22, 2026	40.95	42.45	40.73	41.12	41.12	0.64%	73,233
Apr 21, 2026	42.91	43.25	40.85	40.86	40.86	-4.44%	69,528
Apr 20, 2026	43.04	43.61	42.35	42.76	42.76	0.90%	102,046
Apr 17, 2026	42.04	43.09	41.10	42.38	42.38	2.47%	80,524
Apr 16, 2026	41.62	41.72	41.08	41.36	41.36	-1.03%	55,190
Apr 15, 2026	42.37	42.40	41.57	41.79	41.79	-1.65%	63,879
Apr 14, 2026	42.18	42.53	41.63	42.49	42.49	0.17%	73,708
Apr 13, 2026	41.86	42.51	41.60	42.42	42.42	0.55%	46,007
Apr 10, 2026	42.44	42.45	41.59	42.19	42.19	-0.96%	47,221
Apr 9, 2026	41.57	42.78	41.57	42.60	42.60	1.53%	70,184
Apr 8, 2026	41.88	42.20	41.44	41.96	41.96	3.25%	79,816
Apr 7, 2026	39.94	40.76	39.94	40.64	40.64	1.32%	50,121
Apr 6, 2026	39.53	40.29	39.39	40.11	40.11	1.47%	52,292
Apr 2, 2026	38.81	39.76	38.70	39.53	39.53	0.51%	67,337
Apr 1, 2026	39.45	40.02	38.82	39.33	39.33	0.64%	58,136
Mar 31, 2026	39.20	39.26	38.55	39.08	39.08	1.03%	76,453
Mar 30, 2026	38.54	38.88	37.89	38.68	38.68	1.02%	57,593
Mar 27, 2026	38.28	38.59	37.70	38.29	38.29	-0.78%	60,413
Mar 26, 2026	38.08	38.60	37.85	38.59	38.59	0.42%	54,575
Mar 25, 2026	39.03	39.25	38.11	38.43	38.43	-0.21%	54,134
Mar 24, 2026	38.13	39.16	38.06	38.51	38.51	-0.41%	56,141
Mar 23, 2026	37.91	39.32	37.60	38.67	38.67	3.92%	90,203
Mar 20, 2026	37.91	37.95	37.12	37.21	37.21	-1.30%	286,653
Mar 19, 2026	36.98	38.01	36.98	37.70	37.70	0.29%	79,621
Mar 18, 2026	37.85	38.96	37.36	37.59	37.59	-2.19%	61,516
Mar 17, 2026	38.78	39.02	38.06	38.43	38.43	0.47%	53,414
Mar 16, 2026	38.49	38.96	37.63	38.25	38.25	0.24%	53,676
Mar 13, 2026	38.34	39.19	37.38	38.16	38.16	0.18%	69,364
Mar 12, 2026	37.40	38.14	37.10	38.09	38.09	0.05%	45,995
Mar 11, 2026	37.98	38.19	37.64	38.07	38.07	-0.70%	31,822
Mar 10, 2026	37.92	39.42	37.60	38.34	38.34	0.45%	70,159
Mar 9, 2026	37.69	38.37	36.83	38.17	38.17	-0.57%	59,724
Mar 6, 2026	37.95	38.40	37.45	38.39	38.39	-1.23%	88,502
Mar 5, 2026	39.39	39.70	38.09	38.87	38.87	-2.73%	70,763
Mar 4, 2026	40.00	40.38	39.21	39.96	39.96	0.28%	119,418
Mar 3, 2026	39.16	40.16	38.49	39.85	39.85	0.10%	66,916
Mar 2, 2026	38.36	40.39	37.94	39.81	39.81	1.53%	78,486
Feb 27, 2026	39.96	40.18	38.97	39.21	39.21	-4.48%	60,953
Feb 26, 2026	41.07	41.82	40.51	41.05	41.05	-0.15%	59,455
Feb 25, 2026	40.34	41.18	40.00	41.11	41.11	3.03%	45,822