5 DAY PERFORMANCE
-10.06%
1 MONTH PERFORMANCE
-5.01%
3 MONTH PERFORMANCE
-11.37%
6 MONTH PERFORMANCE
+7.84%
YEAR-TO-DATE PERFORMANCE
+3.00%
1 YEAR PERFORMANCE
+24.96%
SmartFinancial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $42.24 | $42.16 (-0.2%) | $43.13 | $42.16 | 20.49 K | $712.22 M |
| 05/05/2026 | $41.70 | $42.03 (0.79%) | $42.45 | $41.21 | 63.73 K | $707.01 M |
| 05/04/2026 | $41.94 | $41.29 (-1.55%) | $42.44 | $41.07 | 52.10 K | $694.56 M |
| 05/01/2026 | $42.09 | $42.36 (0.64%) | $43.08 | $41.64 | 59.50 K | $712.56 M |
| 04/30/2026 | $41.58 | $41.94 (0.87%) | $42.15 | $41.37 | 57.03 K | $705.49 M |
| 04/29/2026 | $42.58 | $41.76 (-1.93%) | $42.99 | $41.55 | 47.20 K | $702.47 M |
| 04/28/2026 | $42.68 | $42.82 (0.33%) | $43.21 | $42.30 | 60.80 K | $720.30 M |
| 04/27/2026 | $42.08 | $42.17 (0.21%) | $42.49 | $41.93 | 56.91 K | $709.36 M |
| 04/24/2026 | $41.68 | $42.17 (1.18%) | $42.44 | $41.50 | 96.64 K | $709.36 M |
| 04/23/2026 | $41.28 | $41.98 (1.7%) | $42.15 | $40.92 | 100.70 K | $706.17 M |
| 04/22/2026 | $40.95 | $41.12 (0.42%) | $42.45 | $40.73 | 78.32 K | $691.70 M |
| 04/21/2026 | $42.91 | $40.86 (-4.78%) | $43.25 | $40.85 | 71.94 K | $687.33 M |
| 04/20/2026 | $43.04 | $42.76 (-0.65%) | $43.61 | $42.35 | 102.05 K | $719.29 M |
| 04/17/2026 | $42.04 | $42.38 (0.81%) | $43.09 | $41.10 | 80.52 K | $712.89 M |
| 04/16/2026 | $41.62 | $41.36 (-0.62%) | $41.72 | $41.08 | 55.20 K | $695.74 M |
| 04/15/2026 | $42.37 | $41.79 (-1.37%) | $42.40 | $41.57 | 63.90 K | $701.57 M |
| 04/14/2026 | $42.18 | $42.49 (0.73%) | $42.53 | $41.63 | 73.71 K | $713.32 M |
| 04/13/2026 | $41.86 | $42.42 (1.34%) | $42.51 | $41.60 | 46.01 K | $712.15 M |
| 04/10/2026 | $42.44 | $42.19 (-0.59%) | $42.45 | $41.59 | 47.22 K | $708.29 M |
| 04/09/2026 | $41.57 | $42.60 (2.48%) | $42.78 | $41.57 | 70.20 K | $715.17 M |
| 04/08/2026 | $41.88 | $41.96 (0.19%) | $42.20 | $41.44 | 79.82 K | $704.43 M |
| 04/07/2026 | $39.94 | $40.64 (1.75%) | $40.76 | $39.94 | 50.12 K | $682.27 M |
| 04/06/2026 | $39.53 | $40.11 (1.47%) | $40.29 | $39.39 | 52.30 K | $673.37 M |
| 04/02/2026 | $38.81 | $39.53 (1.86%) | $39.76 | $38.70 | 67.34 K | $663.63 M |
| 04/01/2026 | $39.45 | $39.33 (-0.3%) | $40.02 | $38.82 | 58.14 K | $660.27 M |
| 03/31/2026 | $39.20 | $39.08 (-0.31%) | $39.26 | $38.55 | 76.50 K | $656.08 M |
| 03/30/2026 | $38.54 | $38.68 (0.36%) | $38.88 | $37.89 | 57.60 K | $649.36 M |
| 03/27/2026 | $38.28 | $38.29 (0.03%) | $38.59 | $37.70 | 61.84 K | $642.82 M |
| 03/26/2026 | $38.08 | $38.59 (1.34%) | $38.60 | $37.85 | 57.43 K | $647.85 M |
| 03/25/2026 | $39.03 | $38.43 (-1.54%) | $39.25 | $38.11 | 58.20 K | $645.17 M |
| 03/24/2026 | $38.13 | $38.51 (1%) | $39.16 | $38.06 | 56.14 K | $646.51 M |
| 03/23/2026 | $37.91 | $38.67 (2%) | $39.32 | $37.60 | 90.23 K | $649.19 M |
| 03/20/2026 | $37.91 | $37.21 (-1.85%) | $37.95 | $37.12 | 295.73 K | $624.68 M |
| 03/19/2026 | $36.98 | $37.70 (1.95%) | $38.01 | $36.98 | 79.64 K | $632.91 M |
| 03/18/2026 | $37.85 | $37.59 (-0.69%) | $38.96 | $37.36 | 67.34 K | $631.06 M |
| 03/17/2026 | $38.78 | $38.43 (-0.9%) | $39.02 | $38.06 | 53.41 K | $645.17 M |
| 03/16/2026 | $38.49 | $38.25 (-0.62%) | $38.96 | $37.63 | 53.70 K | $642.14 M |
| 03/13/2026 | $38.34 | $38.16 (-0.47%) | $39.19 | $37.38 | 69.40 K | $640.63 M |
| 03/12/2026 | $37.40 | $38.09 (1.84%) | $38.14 | $37.10 | 46.00 K | $639.46 M |
| 03/11/2026 | $37.98 | $38.07 (0.24%) | $38.19 | $37.64 | 31.82 K | $639.12 M |
| 03/10/2026 | $37.92 | $38.34 (1.11%) | $39.42 | $37.60 | 76.11 K | $643.65 M |
| 03/09/2026 | $37.69 | $38.17 (1.27%) | $38.37 | $36.83 | 59.72 K | $640.80 M |
| 03/06/2026 | $37.95 | $38.39 (1.16%) | $38.40 | $37.45 | 88.50 K | $644.49 M |
| 03/05/2026 | $39.39 | $38.87 (-1.32%) | $39.70 | $38.09 | 70.80 K | $652.55 M |
| 03/04/2026 | $40.00 | $39.96 (-0.1%) | $40.38 | $39.21 | 119.42 K | $670.85 M |
| 03/03/2026 | $39.16 | $39.85 (1.76%) | $40.16 | $38.49 | 66.92 K | $669.00 M |
| 03/02/2026 | $38.36 | $39.81 (3.78%) | $40.39 | $37.94 | 78.50 K | $668.33 M |
| 02/27/2026 | $39.96 | $39.21 (-1.88%) | $40.18 | $38.97 | 61.90 K | $658.26 M |
| 02/26/2026 | $41.07 | $41.05 (-0.05%) | $41.82 | $40.51 | 59.50 K | $689.15 M |
| 02/25/2026 | $40.34 | $41.11 (1.91%) | $41.18 | $40.00 | 45.82 K | $690.16 M |
| 02/24/2026 | $39.91 | $39.90 (-0.03%) | $40.94 | $39.49 | 100.83 K | $669.84 M |
| 02/23/2026 | $41.82 | $40.11 (-4.09%) | $42.46 | $39.74 | 73.80 K | $673.37 M |
| 02/20/2026 | $41.57 | $41.76 (0.46%) | $42.17 | $41.19 | 61.02 K | $701.07 M |
| 02/19/2026 | $41.01 | $41.39 (0.93%) | $41.48 | $40.56 | 69.40 K | $694.86 M |
| 02/18/2026 | $41.46 | $41.28 (-0.43%) | $42.50 | $40.92 | 67.50 K | $693.01 M |
| 02/17/2026 | $41.46 | $41.58 (0.29%) | $42.42 | $40.97 | 52.90 K | $698.05 M |
| 02/13/2026 | $41.84 | $41.47 (-0.88%) | $42.04 | $41.10 | 64.30 K | $696.20 M |
| 02/12/2026 | $42.14 | $41.56 (-1.38%) | $42.24 | $40.77 | 62.30 K | $697.71 M |
| 02/11/2026 | $42.68 | $41.83 (-1.99%) | $43.02 | $41.57 | 37.70 K | $702.24 M |
| 02/10/2026 | $42.09 | $42.04 (-0.12%) | $43.17 | $41.12 | 74.00 K | $705.77 M |
| 02/09/2026 | $42.98 | $42.65 (-0.77%) | $43.35 | $42.49 | 44.50 K | $716.01 M |
| 02/06/2026 | $43.30 | $42.99 (-0.72%) | $43.75 | $42.96 | 77.70 K | $721.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
