5 DAY PERFORMANCE
-21.39%
1 MONTH PERFORMANCE
-24.69%
3 MONTH PERFORMANCE
-28.10%
6 MONTH PERFORMANCE
-9.35%
YEAR-TO-DATE PERFORMANCE
+3.00%
1 YEAR PERFORMANCE
+6.78%
SmartFinancial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $50.08 | $47.95 (-4.25%) | $50.44 | $47.81 | 121.80 K | $806.74 M |
| 11/04/2026 | $49.50 | $49.53 (0.06%) | $50.89 | $48.98 | 144.50 K | $833.33 M |
| 11/03/2026 | $49.41 | $48.60 (-1.64%) | $49.41 | $48.37 | 89.90 K | $817.68 M |
| 11/02/2026 | $48.85 | $49.33 (0.98%) | $49.92 | $48.52 | 99.70 K | $829.96 M |
| 10/30/2026 | $49.16 | $48.47 (-1.4%) | $49.16 | $48.25 | 77.23 K | $815.49 M |
| 10/29/2026 | $49.13 | $49.07 (-0.12%) | $49.66 | $48.88 | 71.20 K | $825.59 M |
| 10/28/2026 | $48.89 | $48.54 (-0.72%) | $49.24 | $48.04 | 126.73 K | $816.67 M |
| 10/27/2026 | $49.52 | $48.81 (-1.43%) | $49.95 | $48.41 | 145.40 K | $821.21 M |
| 10/26/2026 | $49.44 | $49.60 (0.32%) | $50.64 | $49.36 | 102.01 K | $834.51 M |
| 10/23/2026 | $48.88 | $49.34 (0.94%) | $49.69 | $48.74 | 135.92 K | $830.13 M |
| 10/22/2026 | $48.20 | $49.22 (2.12%) | $49.88 | $47.49 | 179.12 K | $828.11 M |
| 10/21/2026 | $49.86 | $48.24 (-3.25%) | $50.26 | $48.14 | 203.83 K | $811.62 M |
| 10/20/2026 | $50.44 | $50.12 (-0.63%) | $52.91 | $50.02 | 233.44 K | $843.25 M |
| 10/19/2026 | $50.89 | $50.51 (-0.75%) | $51.09 | $50.05 | 96.30 K | $849.82 M |
| 10/16/2026 | $50.49 | $50.84 (0.69%) | $51.68 | $50.03 | 82.69 K | $855.37 M |
| 10/15/2026 | $50.19 | $50.41 (0.44%) | $50.68 | $50.06 | 62.73 K | $848.10 M |
| 10/14/2026 | $49.54 | $49.76 (0.44%) | $50.21 | $49.30 | 105.62 K | $837.16 M |
| 10/13/2026 | $50.47 | $50.22 (-0.5%) | $50.50 | $49.83 | 79.14 K | $844.90 M |
| 10/12/2026 | $49.87 | $50.25 (0.76%) | $50.64 | $49.87 | 68.50 K | $845.41 M |
| 10/09/2026 | $50.19 | $50.02 (-0.34%) | $50.97 | $49.51 | 88.20 K | $841.54 M |
| 10/08/2026 | $49.97 | $50.06 (0.18%) | $50.71 | $49.72 | 91.54 K | $842.21 M |
| 10/07/2026 | $50.70 | $50.04 (-1.3%) | $51.14 | $49.84 | 123.25 K | $841.88 M |
| 10/06/2026 | $50.78 | $51.25 (0.93%) | $51.47 | $50.52 | 111.24 K | $862.23 M |
| 10/05/2026 | $51.00 | $50.59 (-0.8%) | $51.16 | $50.49 | 67.43 K | $851.13 M |
| 10/02/2026 | $50.34 | $50.99 (1.29%) | $51.19 | $50.19 | 101.50 K | $857.86 M |
| 10/01/2026 | $49.51 | $49.86 (0.71%) | $49.94 | $48.50 | 102.40 K | $838.85 M |
| 09/30/2026 | $49.38 | $49.57 (0.38%) | $49.83 | $48.74 | 394.93 K | $833.97 M |
| 09/29/2026 | $49.89 | $49.54 (-0.7%) | $50.79 | $48.80 | 120.80 K | $833.46 M |
| 09/28/2026 | $50.34 | $49.76 (-1.15%) | $50.60 | $49.70 | 131.60 K | $837.16 M |
| 09/25/2026 | $50.57 | $50.32 (-0.49%) | $51.03 | $50.31 | 87.71 K | $846.59 M |
| 09/24/2026 | $50.07 | $50.30 (0.46%) | $50.70 | $49.98 | 107.41 K | $846.25 M |
| 09/23/2026 | $50.88 | $49.92 (-1.89%) | $51.17 | $49.89 | 135.32 K | $839.86 M |
| 09/22/2026 | $51.90 | $50.93 (-1.87%) | $52.19 | $50.93 | 119.20 K | $856.85 M |
| 09/21/2026 | $51.75 | $51.54 (-0.41%) | $52.10 | $51.54 | 83.80 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 |
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.
