SmartFinancial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	77,670
Aug 14, 2026	52.53	53.29	52.17	52.78	52.78	0.40%	118,756
Aug 13, 2026	52.85	53.25	52.49	52.57	52.57	0.08%	158,664
Aug 12, 2026	51.94	52.97	51.85	52.53	52.53	1.14%	156,482
Aug 11, 2026	51.38	52.31	50.96	51.94	51.94	1.31%	104,461
Aug 10, 2026	51.61	51.93	50.93	51.27	51.27	-1.27%	90,330
Aug 7, 2026	52.56	52.69	51.40	51.93	51.93	-1.50%	131,111
Aug 6, 2026	53.31	53.34	52.31	52.72	52.72	-0.51%	91,202
Aug 5, 2026	53.38	53.38	52.58	52.99	52.99	-0.45%	103,479
Aug 4, 2026	52.85	53.60	52.68	53.23	53.23	0.09%	146,407
Aug 3, 2026	52.65	54.14	52.29	53.18	53.18	1.49%	141,644
Jul 31, 2026	52.35	52.84	51.43	52.40	52.40	-0.30%	151,542
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
Jun 25, 2026	46.34	47.25	45.03	46.66	46.58	0.97%	90,453
Jun 24, 2026	45.79	46.72	45.46	46.21	46.13	1.03%	138,654
Jun 23, 2026	45.16	46.03	44.78	45.74	45.66	2.01%	130,746
Jun 22, 2026	44.68	45.41	44.60	44.84	44.76	0.43%	91,502
Jun 18, 2026	44.86	45.52	44.51	44.65	44.57	0.16%	165,368
Jun 17, 2026	44.32	45.41	44.06	44.58	44.50	0.45%	115,913
Jun 16, 2026	44.94	45.55	44.22	44.38	44.30	-0.16%	128,269
Jun 15, 2026	45.51	46.29	44.36	44.45	44.37	-2.22%	99,912
Jun 12, 2026	45.00	45.63	43.60	45.46	45.38	1.38%	106,076
Jun 11, 2026	44.48	44.94	43.97	44.84	44.76	1.20%	118,401
Jun 10, 2026	43.78	44.55	43.75	44.31	44.23	1.75%	91,481
Jun 9, 2026	42.75	43.85	42.75	43.55	43.48	2.57%	120,104
Jun 8, 2026	42.58	43.10	42.24	42.46	42.39	0.45%	99,552