5 DAY PERFORMANCE
-27.29%
1 MONTH PERFORMANCE
-18.38%
3 MONTH PERFORMANCE
-9.97%
6 MONTH PERFORMANCE
-11.37%
YEAR-TO-DATE PERFORMANCE
+3.00%
1 YEAR PERFORMANCE
+15.66%
SmartFinancial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
