SmartFinancial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.16	37.44	37.07	37.15	37.15	-0.59%	63,004
Dec 4, 2025	37.34	37.65	37.17	37.37	37.37	-0.03%	101,883
Dec 3, 2025	36.72	37.39	36.41	37.38	37.38	2.27%	146,933
Dec 2, 2025	36.90	37.02	36.46	36.55	36.55	0.03%	70,706
Dec 1, 2025	36.13	36.82	36.13	36.54	36.54	0.77%	71,271
Nov 28, 2025	36.76	36.95	36.11	36.26	36.26	-0.82%	40,223
Nov 26, 2025	36.50	36.71	36.38	36.56	36.56	0.16%	78,222
Nov 25, 2025	35.87	36.74	35.68	36.50	36.50	2.82%	88,923
Nov 24, 2025	35.42	35.88	35.21	35.50	35.50	-0.48%	46,694
Nov 21, 2025	34.85	35.97	34.85	35.67	35.67	2.94%	64,215
Nov 20, 2025	35.11	35.70	34.54	34.65	34.65	-0.03%	63,224
Nov 19, 2025	34.93	34.93	34.50	34.66	34.66	-0.43%	44,783
Nov 18, 2025	34.50	35.50	34.50	34.81	34.81	0.58%	53,282
Nov 17, 2025	35.81	36.46	34.50	34.61	34.61	-3.89%	48,853
Nov 14, 2025	35.85	36.08	35.34	36.01	35.93	0.59%	46,553
Nov 13, 2025	35.79	36.58	35.76	35.80	35.72	-0.31%	65,849
Nov 12, 2025	35.96	37.23	35.84	35.91	35.83	-0.33%	95,768
Nov 11, 2025	35.74	36.38	35.42	36.03	35.95	0.59%	55,594
Nov 10, 2025	35.63	36.11	35.42	35.82	35.74	0.82%	48,354
Nov 7, 2025	35.35	36.14	35.22	35.53	35.45	0.57%	47,694
Nov 6, 2025	35.58	35.96	35.25	35.33	35.25	-0.98%	39,774
Nov 5, 2025	35.13	36.02	35.09	35.68	35.60	1.39%	70,168
Nov 4, 2025	34.34	35.54	34.23	35.19	35.11	0.23%	81,810
Nov 3, 2025	34.99	35.35	34.50	35.11	35.03	0.40%	53,306
Oct 31, 2025	35.04	35.36	34.70	34.97	34.89	-0.85%	65,080
Oct 30, 2025	34.59	35.70	34.52	35.27	35.19	1.88%	77,842
Oct 29, 2025	35.15	35.82	34.28	34.62	34.54	-2.12%	51,186
Oct 28, 2025	35.16	35.57	34.95	35.37	35.29	0.45%	50,002
Oct 27, 2025	35.70	36.01	35.12	35.21	35.13	-0.96%	67,708
Oct 24, 2025	34.87	35.83	34.65	35.55	35.47	2.95%	60,591
Oct 23, 2025	36.21	36.38	34.53	34.53	34.45	-4.77%	63,417
Oct 22, 2025	35.88	36.50	35.84	36.26	36.18	2.98%	69,698
Oct 21, 2025	35.13	35.71	35.10	35.21	35.13	0.28%	71,454
Oct 20, 2025	34.95	35.40	34.56	35.11	35.03	1.77%	52,210
Oct 17, 2025	34.46	35.01	34.21	34.50	34.42	0.73%	120,881
Oct 16, 2025	34.48	35.30	33.01	34.25	34.17	-1.41%	161,534
Oct 15, 2025	34.76	35.23	34.14	34.74	34.66	0.17%	58,199
Oct 14, 2025	33.55	35.01	33.55	34.68	34.60	2.54%	43,902
Oct 13, 2025	33.90	34.01	33.45	33.82	33.74	1.14%	67,353
Oct 10, 2025	34.67	35.62	33.38	33.44	33.37	-3.44%	78,880
Oct 9, 2025	34.95	34.95	34.44	34.63	34.55	-1.03%	32,468
Oct 8, 2025	35.16	35.40	34.89	34.99	34.91	0.03%	49,578
Oct 7, 2025	35.70	36.16	34.94	34.98	34.90	-2.18%	50,738
Oct 6, 2025	35.29	36.20	35.09	35.76	35.68	1.88%	98,603
Oct 3, 2025	34.94	35.61	34.70	35.10	35.02	1.42%	101,994
Oct 2, 2025	35.31	35.46	34.59	34.61	34.53	-2.31%	60,255
Oct 1, 2025	35.60	36.48	35.31	35.43	35.35	-0.84%	46,388
Sep 30, 2025	35.68	36.07	35.42	35.73	35.65	-0.28%	47,145
Sep 29, 2025	36.79	36.79	35.78	35.83	35.75	-2.13%	31,959
Sep 26, 2025	36.58	37.04	36.34	36.61	36.53	0.44%	43,410