SmartFinancial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	50.50	51.21	50.00	50.82	50.82	0.45%	85,961
Aug 27, 2026	50.27	50.80	49.75	50.59	50.59	-0.18%	76,705
Aug 26, 2026	51.03	51.52	50.40	50.68	50.68	-0.33%	80,020
Aug 25, 2026	51.23	51.41	50.65	50.85	50.85	-0.64%	67,734
Aug 24, 2026	51.13	51.98	50.87	51.18	51.18	0.27%	76,255
Aug 21, 2026	51.20	52.22	50.35	51.04	51.04	0.18%	190,928
Aug 20, 2026	50.25	50.96	50.10	50.95	50.95	0.59%	68,522
Aug 19, 2026	52.06	52.23	50.41	50.65	50.65	-2.43%	94,329
Aug 18, 2026	52.40	52.73	51.61	51.91	51.91	-0.12%	81,661
Aug 17, 2026	52.66	53.02	51.91	51.97	51.97	-1.53%	77,673
Aug 14, 2026	52.53	53.29	52.17	52.78	52.78	0.40%	118,757
Aug 13, 2026	52.85	53.25	52.49	52.57	52.57	0.08%	158,665
Aug 12, 2026	51.94	52.97	51.85	52.53	52.53	1.14%	156,517
Aug 11, 2026	51.38	52.31	50.96	51.94	51.94	1.31%	104,462
Aug 10, 2026	51.61	51.93	50.93	51.27	51.27	-1.27%	90,532
Aug 7, 2026	52.56	52.69	51.40	51.93	51.93	-1.50%	131,121
Aug 6, 2026	53.31	53.34	52.31	52.72	52.72	-0.51%	91,203
Aug 5, 2026	53.38	53.38	52.58	52.99	52.99	-0.45%	103,480
Aug 4, 2026	52.85	53.60	52.68	53.23	53.23	0.09%	146,408
Aug 3, 2026	52.65	54.14	52.29	53.18	53.18	1.49%	141,646
Jul 31, 2026	52.35	52.84	51.43	52.40	52.40	-0.30%	151,543
Jul 30, 2026	52.81	53.93	52.27	52.65	52.56	-0.59%	151,067
Jul 29, 2026	52.81	53.32	51.43	52.96	52.87	-0.28%	150,928
Jul 28, 2026	51.48	53.25	51.36	53.11	53.02	3.55%	140,660
Jul 27, 2026	50.23	51.39	48.95	51.29	51.20	2.56%	169,696
Jul 24, 2026	49.32	50.12	48.69	50.01	49.92	1.94%	115,762
Jul 23, 2026	48.07	49.06	47.27	49.06	48.98	1.15%	183,263
Jul 22, 2026	48.93	48.93	47.79	48.50	48.42	-0.21%	116,307
Jul 21, 2026	48.25	49.66	47.66	48.60	48.52	1.95%	405,144
Jul 20, 2026	48.10	48.21	47.34	47.67	47.59	-1.00%	101,116
Jul 17, 2026	48.14	48.50	47.05	48.15	48.07	-1.01%	125,116
Jul 16, 2026	47.36	48.85	47.36	48.64	48.56	2.79%	112,116
Jul 15, 2026	46.67	47.60	44.82	47.32	47.24	1.57%	79,376
Jul 14, 2026	46.58	47.61	46.57	46.59	46.51	-0.32%	77,421
Jul 13, 2026	46.55	47.21	46.10	46.74	46.66	0.54%	84,148
Jul 10, 2026	45.93	46.71	45.93	46.49	46.41	0.71%	61,496
Jul 9, 2026	46.05	46.54	46.03	46.16	46.08	0.26%	68,244
Jul 8, 2026	46.32	46.66	45.44	46.04	45.96	-1.37%	111,744
Jul 7, 2026	47.11	47.67	46.64	46.68	46.60	-0.85%	72,772
Jul 6, 2026	46.97	48.15	46.74	47.08	47.00	-0.55%	89,059
Jul 2, 2026	48.11	49.07	46.83	47.34	47.26	-1.70%	83,044
Jul 1, 2026	46.92	48.17	46.89	48.16	48.08	2.64%	117,294
Jun 30, 2026	47.15	47.17	46.74	46.92	46.84	-0.47%	82,405
Jun 29, 2026	47.55	47.94	46.76	47.14	47.06	-1.73%	85,513
Jun 26, 2026	46.88	47.97	46.52	47.97	47.89	2.81%	521,758