5 DAY PERFORMANCE
-26.25%
1 MONTH PERFORMANCE
-25.35%
3 MONTH PERFORMANCE
-14.67%
6 MONTH PERFORMANCE
+2.39%
YEAR-TO-DATE PERFORMANCE
+3.00%
1 YEAR PERFORMANCE
+3.28%
SmartFinancial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $51.75 | $51.54 (-0.41%) | $52.10 | $51.54 | 83.78 K | $867.11 M |
| 09/18/2026 | $51.61 | $51.69 (0.16%) | $52.13 | $51.14 | 301.00 K | $869.64 M |
| 09/17/2026 | $52.16 | $51.95 (-0.4%) | $52.25 | $51.39 | 97.41 K | $874.01 M |
| 09/16/2026 | $52.29 | $51.66 (-1.2%) | $52.70 | $50.83 | 197.54 K | $869.13 M |
| 09/15/2026 | $52.09 | $52.28 (0.36%) | $52.57 | $51.89 | 72.60 K | $879.56 M |
| 09/14/2026 | $52.30 | $52.08 (-0.42%) | $52.76 | $51.87 | 86.92 K | $876.20 M |
| 09/11/2026 | $52.00 | $52.24 (0.46%) | $52.24 | $51.29 | 66.52 K | $878.89 M |
| 09/10/2026 | $50.74 | $51.55 (1.6%) | $51.86 | $50.31 | 127.10 K | $867.28 M |
| 09/09/2026 | $50.68 | $50.87 (0.37%) | $51.74 | $50.33 | 164.70 K | $855.84 M |
| 09/08/2026 | $51.55 | $51.25 (-0.58%) | $51.68 | $51.11 | 72.46 K | $862.23 M |
| 09/04/2026 | $51.79 | $51.87 (0.15%) | $52.41 | $51.70 | 64.81 K | $872.66 M |
| 09/03/2026 | $51.40 | $51.84 (0.86%) | $52.11 | $51.37 | 109.83 K | $872.16 M |
| 09/02/2026 | $50.06 | $50.93 (1.74%) | $51.39 | $50.06 | 92.80 K | $856.85 M |
| 09/01/2026 | $50.37 | $50.00 (-0.73%) | $51.13 | $49.79 | 157.41 K | $841.20 M |
| 08/31/2026 | $50.52 | $50.55 (0.06%) | $50.82 | $50.06 | 100.00 K | $850.46 M |
| 08/28/2026 | $50.50 | $50.82 (0.63%) | $51.21 | $50.00 | 86.00 K | $855.00 M |
| 08/27/2026 | $50.27 | $50.59 (0.64%) | $50.80 | $49.75 | 76.71 K | $851.13 M |
| 08/26/2026 | $51.03 | $50.68 (-0.69%) | $51.52 | $50.40 | 80.02 K | $852.64 M |
| 08/25/2026 | $51.23 | $50.85 (-0.74%) | $51.41 | $50.65 | 67.73 K | $855.50 M |
| 08/24/2026 | $51.13 | $51.18 (0.1%) | $51.98 | $50.87 | 76.30 K | $861.06 M |
| 08/21/2026 | $51.20 | $51.04 (-0.31%) | $52.22 | $50.35 | 190.93 K | $858.70 M |
| 08/20/2026 | $50.25 | $50.95 (1.39%) | $50.96 | $50.10 | 68.52 K | $857.19 M |
| 08/19/2026 | $52.06 | $50.65 (-2.71%) | $52.23 | $50.41 | 94.33 K | $852.14 M |
| 08/18/2026 | $52.40 | $51.91 (-0.94%) | $52.73 | $51.61 | 81.70 K | $873.34 M |
| 08/17/2026 | $52.66 | $51.97 (-1.31%) | $53.02 | $51.91 | 77.70 K | $874.35 M |
| 08/14/2026 | $52.53 | $52.78 (0.48%) | $53.29 | $52.17 | 118.80 K | $887.97 M |
| 08/13/2026 | $52.85 | $52.57 (-0.53%) | $53.25 | $52.49 | 158.70 K | $884.44 M |
| 08/12/2026 | $51.94 | $52.53 (1.14%) | $52.97 | $51.85 | 156.52 K | $883.77 M |
| 08/11/2026 | $51.38 | $51.94 (1.09%) | $52.31 | $50.96 | 104.50 K | $873.84 M |
| 08/10/2026 | $51.61 | $51.27 (-0.66%) | $51.93 | $50.93 | 90.53 K | $862.57 M |
| 08/07/2026 | $52.56 | $51.93 (-1.2%) | $52.69 | $51.40 | 131.12 K | $873.67 M |
| 08/06/2026 | $53.31 | $52.72 (-1.11%) | $53.34 | $52.31 | 91.20 K | $886.96 M |
| 08/05/2026 | $53.38 | $52.99 (-0.73%) | $53.38 | $52.58 | 103.50 K | $891.51 M |
| 08/04/2026 | $52.85 | $53.23 (0.72%) | $53.60 | $52.68 | 146.41 K | $895.54 M |
| 08/03/2026 | $52.65 | $53.18 (1.01%) | $54.14 | $52.29 | 141.65 K | $894.70 M |
| 07/31/2026 | $52.35 | $52.40 (0.1%) | $52.84 | $51.43 | 151.54 K | $881.58 M |
| 07/30/2026 | $52.81 | $52.65 (-0.3%) | $53.93 | $52.27 | 151.10 K | $885.79 M |
| 07/29/2026 | $52.81 | $52.96 (0.28%) | $53.32 | $51.43 | 150.93 K | $891.00 M |
| 07/28/2026 | $51.48 | $53.11 (3.17%) | $53.25 | $51.36 | 140.70 K | $893.53 M |
| 07/27/2026 | $50.23 | $51.29 (2.11%) | $51.39 | $48.95 | 169.70 K | $862.91 M |
| 07/24/2026 | $49.32 | $50.01 (1.4%) | $50.12 | $48.69 | 115.76 K | $841.37 M |
| 07/23/2026 | $48.07 | $49.06 (2.06%) | $49.06 | $47.27 | 183.30 K | $825.39 M |
| 07/22/2026 | $48.93 | $48.50 (-0.88%) | $48.93 | $47.79 | 116.31 K | $815.97 M |
| 07/21/2026 | $48.25 | $48.60 (0.73%) | $49.66 | $47.66 | 405.14 K | $817.65 M |
| 07/20/2026 | $48.10 | $47.67 (-0.89%) | $48.21 | $47.34 | 101.12 K | $802.00 M |
| 07/17/2026 | $48.14 | $48.15 (0.02%) | $48.50 | $47.05 | 125.12 K | $809.95 M |
| 07/16/2026 | $47.36 | $48.64 (2.7%) | $48.85 | $47.36 | 112.12 K | $818.20 M |
| 07/15/2026 | $46.67 | $47.32 (1.39%) | $47.60 | $44.82 | 79.40 K | $795.99 M |
| 07/14/2026 | $46.58 | $46.59 (0.02%) | $47.61 | $46.57 | 77.42 K | $783.71 M |
| 07/13/2026 | $46.55 | $46.74 (0.41%) | $47.21 | $46.10 | 84.15 K | $786.24 M |
| 07/10/2026 | $45.93 | $46.49 (1.22%) | $46.71 | $45.93 | 61.50 K | $782.03 M |
| 07/09/2026 | $46.05 | $46.16 (0.24%) | $46.54 | $46.03 | 68.24 K | $776.48 M |
| 07/08/2026 | $46.32 | $46.04 (-0.6%) | $46.66 | $45.44 | 111.74 K | $774.46 M |
| 07/07/2026 | $47.11 | $46.68 (-0.91%) | $47.67 | $46.64 | 72.80 K | $785.23 M |
| 07/06/2026 | $46.97 | $47.08 (0.23%) | $48.15 | $46.74 | 89.10 K | $791.96 M |
| 07/02/2026 | $48.11 | $47.34 (-1.6%) | $49.07 | $46.83 | 83.04 K | $796.33 M |
| 07/01/2026 | $46.92 | $48.16 (2.64%) | $48.17 | $46.89 | 117.30 K | $810.12 M |
| 06/30/2026 | $47.15 | $46.92 (-0.49%) | $47.17 | $46.74 | 82.41 K | $789.26 M |
| 06/29/2026 | $47.55 | $47.14 (-0.86%) | $47.94 | $46.76 | 85.51 K | $792.96 M |
| 06/26/2026 | $46.88 | $47.97 (2.33%) | $47.97 | $46.52 | 521.80 K | $806.93 M |
| 06/25/2026 | $46.34 | $46.66 (0.69%) | $47.25 | $45.03 | 90.50 K | $784.89 M |
| 06/24/2026 | $45.79 | $46.21 (0.92%) | $46.72 | $45.46 | 138.70 K | $777.32 M |
| 06/23/2026 | $45.16 | $45.74 (1.28%) | $46.03 | $44.78 | 130.75 K | $769.41 M |
| 06/22/2026 | $44.68 | $44.84 (0.36%) | $45.41 | $44.60 | 91.50 K | $754.28 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.
