5 DAY PERFORMANCE
-14.67%
1 MONTH PERFORMANCE
-8.50%
3 MONTH PERFORMANCE
-1.47%
6 MONTH PERFORMANCE
-0.50%
YEAR-TO-DATE PERFORMANCE
+3.00%
1 YEAR PERFORMANCE
+17.05%
SmartFinancial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $45.13 | $44.84 (-0.63%) | $45.41 | $44.60 | 67.09 K | $754.28 M |
| 06/18/2026 | $44.86 | $44.65 (-0.47%) | $45.52 | $44.51 | 165.40 K | $751.08 M |
| 06/17/2026 | $44.32 | $44.58 (0.59%) | $45.41 | $44.06 | 115.91 K | $749.90 M |
| 06/16/2026 | $44.94 | $44.38 (-1.25%) | $45.55 | $44.22 | 128.30 K | $746.54 M |
| 06/15/2026 | $45.51 | $44.45 (-2.33%) | $46.29 | $44.36 | 99.91 K | $747.72 M |
| 06/12/2026 | $45.00 | $45.46 (1.02%) | $45.63 | $43.60 | 106.10 K | $764.70 M |
| 06/11/2026 | $44.48 | $44.84 (0.81%) | $44.94 | $43.97 | 118.40 K | $754.28 M |
| 06/10/2026 | $43.78 | $44.31 (1.21%) | $44.55 | $43.75 | 91.48 K | $745.36 M |
| 06/09/2026 | $42.75 | $43.55 (1.87%) | $43.85 | $42.75 | 120.10 K | $732.58 M |
| 06/08/2026 | $42.58 | $42.46 (-0.28%) | $43.10 | $42.24 | 99.60 K | $714.24 M |
| 06/05/2026 | $42.04 | $42.27 (0.55%) | $42.80 | $41.62 | 230.80 K | $711.04 M |
| 06/04/2026 | $41.30 | $41.62 (0.77%) | $42.25 | $41.19 | 72.20 K | $700.11 M |
| 06/03/2026 | $41.63 | $40.65 (-2.35%) | $41.66 | $40.50 | 61.85 K | $683.79 M |
| 06/02/2026 | $40.50 | $41.64 (2.81%) | $41.69 | $40.50 | 38.00 K | $700.45 M |
| 06/01/2026 | $41.46 | $40.85 (-1.47%) | $41.65 | $40.35 | 60.63 K | $687.16 M |
| 05/29/2026 | $41.62 | $41.70 (0.19%) | $41.98 | $41.30 | 67.82 K | $701.46 M |
| 05/28/2026 | $41.45 | $41.73 (0.68%) | $41.75 | $40.81 | 48.50 K | $701.96 M |
| 05/27/2026 | $42.20 | $41.45 (-1.78%) | $42.80 | $41.28 | 51.80 K | $697.25 M |
| 05/26/2026 | $42.00 | $41.87 (-0.31%) | $43.00 | $41.57 | 42.54 K | $704.32 M |
| 05/22/2026 | $41.96 | $41.64 (-0.76%) | $42.50 | $41.18 | 55.90 K | $700.45 M |
| 05/21/2026 | $41.52 | $41.61 (0.22%) | $41.74 | $40.20 | 61.24 K | $699.94 M |
| 05/20/2026 | $40.67 | $41.57 (2.21%) | $41.90 | $40.62 | 88.00 K | $699.27 M |
| 05/19/2026 | $40.36 | $40.56 (0.5%) | $40.70 | $40.00 | 36.82 K | $682.28 M |
| 05/18/2026 | $40.19 | $40.54 (0.87%) | $40.85 | $40.01 | 53.80 K | $681.94 M |
| 05/15/2026 | $40.81 | $40.05 (-1.86%) | $40.81 | $39.76 | 59.80 K | $673.70 M |
| 05/14/2026 | $40.66 | $40.88 (0.54%) | $41.20 | $40.31 | 80.50 K | $687.66 M |
| 05/13/2026 | $40.59 | $40.39 (-0.49%) | $41.28 | $40.17 | 63.83 K | $679.42 M |
| 05/12/2026 | $41.13 | $41.01 (-0.29%) | $41.13 | $40.27 | 79.30 K | $689.85 M |
| 05/11/2026 | $42.49 | $41.22 (-2.99%) | $42.49 | $40.99 | 66.51 K | $693.38 M |
| 05/08/2026 | $42.07 | $42.28 (0.5%) | $42.68 | $41.70 | 56.90 K | $711.21 M |
| 05/07/2026 | $42.30 | $42.32 (0.05%) | $42.79 | $41.75 | 52.80 K | $711.89 M |
| 05/06/2026 | $42.24 | $42.25 (0.02%) | $43.13 | $41.94 | 50.51 K | $710.71 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 | $702.97 M |
| 04/14/2026 | $42.18 | $42.49 (0.73%) | $42.53 | $41.63 | 73.71 K | $714.74 M |
| 04/13/2026 | $41.86 | $42.42 (1.34%) | $42.51 | $41.60 | 46.01 K | $713.57 M |
| 04/10/2026 | $42.44 | $42.19 (-0.59%) | $42.45 | $41.59 | 47.22 K | $709.70 M |
| 04/09/2026 | $41.57 | $42.60 (2.48%) | $42.78 | $41.57 | 70.20 K | $716.60 M |
| 04/08/2026 | $41.88 | $41.96 (0.19%) | $42.20 | $41.44 | 79.82 K | $705.83 M |
| 04/07/2026 | $39.94 | $40.64 (1.75%) | $40.76 | $39.94 | 50.12 K | $683.63 M |
| 04/06/2026 | $39.53 | $40.11 (1.47%) | $40.29 | $39.39 | 52.30 K | $674.71 M |
| 04/02/2026 | $38.81 | $39.53 (1.86%) | $39.76 | $38.70 | 67.34 K | $664.95 M |
| 04/01/2026 | $39.45 | $39.33 (-0.3%) | $40.02 | $38.82 | 58.14 K | $661.59 M |
| 03/31/2026 | $39.20 | $39.08 (-0.31%) | $39.26 | $38.55 | 76.50 K | $657.38 M |
| 03/30/2026 | $38.54 | $38.68 (0.36%) | $38.88 | $37.89 | 57.60 K | $650.66 M |
| 03/27/2026 | $38.28 | $38.29 (0.03%) | $38.59 | $37.70 | 61.84 K | $644.09 M |
| 03/26/2026 | $38.08 | $38.59 (1.34%) | $38.60 | $37.85 | 57.43 K | $649.14 M |
| 03/25/2026 | $39.03 | $38.43 (-1.54%) | $39.25 | $38.11 | 58.20 K | $646.45 M |
| 03/24/2026 | $38.13 | $38.51 (1%) | $39.16 | $38.06 | 56.14 K | $647.80 M |
| 03/23/2026 | $37.91 | $38.67 (2%) | $39.32 | $37.60 | 90.23 K | $650.49 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.
