5 DAY PERFORMANCE
+1.30%
1 MONTH PERFORMANCE
-1.45%
3 MONTH PERFORMANCE
-13.56%
6 MONTH PERFORMANCE
-6.87%
YEAR-TO-DATE PERFORMANCE
-1.61%
1 YEAR PERFORMANCE
+43.91%
SmartFinancial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $30.32 | $30.42 (0.33%) | $30.67 | $29.84 | 37,574 | $510.11 M |
| 04/29/2025 | $30.08 | $30.90 (2.73%) | $31.02 | $30.06 | 76,700 | $518.16 M |
| 04/28/2025 | $30.14 | $30.12 (-0.07%) | $30.21 | $29.72 | 35,100 | $505.08 M |
| 04/25/2025 | $29.87 | $30.09 (0.74%) | $30.22 | $29.85 | 36,400 | $504.58 M |
| 04/24/2025 | $29.64 | $30.25 (2.06%) | $30.31 | $29.64 | 52,000 | $507.26 M |
| 04/23/2025 | $31.10 | $30.14 (-3.09%) | $31.63 | $29.99 | 78,600 | $505.42 M |
| 04/22/2025 | $28.63 | $30.24 (5.62%) | $30.57 | $28.61 | 78,200 | $507.09 M |
| 04/21/2025 | $28.48 | $28.34 (-0.49%) | $28.70 | $28.08 | 46,200 | $475.23 M |
| 04/17/2025 | $28.09 | $28.88 (2.81%) | $28.99 | $28.09 | 56,700 | $484.29 M |
| 04/16/2025 | $28.02 | $28.05 (0.11%) | $28.38 | $27.88 | 45,700 | $470.37 M |
| 04/15/2025 | $27.63 | $28.19 (2.03%) | $28.77 | $26.84 | 80,300 | $472.72 M |
| 04/14/2025 | $27.51 | $27.87 (1.31%) | $28.52 | $27.29 | 72,900 | $467.35 M |
| 04/11/2025 | $26.80 | $27.11 (1.16%) | $27.50 | $26.74 | 55,200 | $454.61 M |
| 04/10/2025 | $27.88 | $27.16 (-2.58%) | $27.88 | $26.64 | 55,200 | $455.44 M |
| 04/09/2025 | $27.25 | $28.45 (4.4%) | $29.11 | $26.31 | 64,800 | $477.08 M |
| 04/08/2025 | $28.46 | $27.60 (-3.02%) | $28.50 | $27.26 | 71,000 | $462.82 M |
| 04/07/2025 | $26.86 | $27.62 (2.83%) | $28.55 | $26.54 | 81,900 | $463.16 M |
| 04/04/2025 | $27.33 | $27.60 (0.99%) | $27.78 | $26.35 | 70,000 | $462.82 M |
| 04/03/2025 | $29.75 | $28.46 (-4.34%) | $29.75 | $28.37 | 53,000 | $477.24 M |
| 04/02/2025 | $30.50 | $30.94 (1.44%) | $31.01 | $30.50 | 39,600 | $518.83 M |
| 04/01/2025 | $30.83 | $30.93 (0.32%) | $31.34 | $30.63 | 78,900 | $518.66 M |
| 03/31/2025 | $30.79 | $31.08 (0.94%) | $31.25 | $30.75 | 55,500 | $521.18 M |
| 03/28/2025 | $31.96 | $31.20 (-2.38%) | $31.96 | $31.05 | 35,400 | $523.19 M |
| 03/27/2025 | $32.06 | $31.95 (-0.34%) | $32.12 | $31.73 | 38,800 | $535.77 M |
| 03/26/2025 | $31.60 | $31.92 (1.01%) | $32.16 | $31.60 | 34,300 | $535.27 M |
| 03/25/2025 | $32.23 | $31.80 (-1.33%) | $32.30 | $31.76 | 37,100 | $533.25 M |
| 03/24/2025 | $31.56 | $32.20 (2.03%) | $32.59 | $31.56 | 41,200 | $539.96 M |
| 03/21/2025 | $31.25 | $31.04 (-0.67%) | $31.43 | $30.95 | 132,200 | $519.20 M |
| 03/20/2025 | $31.60 | $31.55 (-0.16%) | $32.17 | $31.48 | 28,200 | $527.73 M |
| 03/19/2025 | $31.38 | $31.82 (1.4%) | $31.91 | $31.29 | 37,200 | $532.24 M |
| 03/18/2025 | $31.20 | $31.31 (0.35%) | $31.43 | $31.10 | 50,300 | $523.71 M |
| 03/17/2025 | $31.52 | $31.41 (-0.35%) | $32.78 | $31.14 | 57,800 | $525.38 M |
| 03/14/2025 | $31.45 | $31.68 (0.73%) | $31.76 | $31.21 | 37,900 | $529.90 M |
| 03/13/2025 | $31.20 | $31.07 (-0.42%) | $31.52 | $30.83 | 30,600 | $519.70 M |
| 03/12/2025 | $31.21 | $31.01 (-0.64%) | $31.56 | $30.69 | 76,800 | $518.69 M |
| 03/11/2025 | $31.19 | $30.86 (-1.06%) | $31.50 | $30.71 | 52,500 | $516.18 M |
| 03/10/2025 | $31.88 | $31.08 (-2.51%) | $31.90 | $30.79 | 48,300 | $519.86 M |
| 03/07/2025 | $32.65 | $32.35 (-0.92%) | $33.67 | $31.84 | 38,300 | $541.11 M |
| 03/06/2025 | $32.65 | $32.63 (-0.06%) | $33.03 | $32.03 | 46,600 | $545.79 M |
| 03/05/2025 | $33.51 | $32.95 (-1.67%) | $33.60 | $32.65 | 71,900 | $551.14 M |
| 03/04/2025 | $34.31 | $33.43 (-2.56%) | $34.55 | $33.35 | 44,500 | $559.17 M |
| 03/03/2025 | $34.62 | $34.64 (0.06%) | $35.03 | $34.24 | 50,600 | $579.41 M |
| 02/28/2025 | $34.72 | $34.72 (0%) | $34.98 | $34.36 | 81,400 | $580.75 M |
| 02/27/2025 | $34.39 | $34.44 (0.15%) | $34.53 | $34.17 | 19,900 | $576.07 M |
| 02/26/2025 | $34.34 | $34.46 (0.35%) | $34.65 | $34.07 | 24,400 | $576.40 M |
| 02/25/2025 | $34.63 | $34.47 (-0.46%) | $35.01 | $34.34 | 42,700 | $576.57 M |
| 02/24/2025 | $35.00 | $34.30 (-2%) | $35.08 | $34.27 | 40,100 | $573.72 M |
| 02/21/2025 | $35.95 | $34.79 (-3.23%) | $35.95 | $34.77 | 40,900 | $581.92 M |
| 02/20/2025 | $35.81 | $35.53 (-0.78%) | $35.94 | $35.11 | 27,700 | $594.30 M |
| 02/19/2025 | $35.69 | $36.00 (0.87%) | $36.00 | $35.50 | 31,700 | $602.16 M |
| 02/18/2025 | $35.52 | $36.01 (1.38%) | $36.15 | $34.90 | 41,100 | $602.33 M |
| 02/14/2025 | $36.20 | $35.64 (-1.55%) | $36.30 | $35.46 | 34,300 | $596.14 M |
| 02/13/2025 | $35.59 | $35.96 (1.04%) | $35.99 | $35.24 | 36,100 | $601.49 M |
| 02/12/2025 | $35.69 | $35.50 (-0.53%) | $36.06 | $35.47 | 37,200 | $593.80 M |
| 02/11/2025 | $35.43 | $36.24 (2.29%) | $36.34 | $35.43 | 36,200 | $606.17 M |
| 02/10/2025 | $36.23 | $35.62 (-1.68%) | $36.23 | $35.55 | 45,445 | $595.80 M |
| 02/07/2025 | $36.61 | $36.22 (-1.07%) | $36.61 | $35.87 | 30,728 | $605.84 M |
| 02/06/2025 | $36.50 | $36.82 (0.88%) | $36.90 | $36.16 | 30,925 | $615.88 M |
| 02/05/2025 | $35.77 | $36.34 (1.59%) | $36.34 | $35.73 | 40,960 | $607.85 M |
| 02/04/2025 | $34.71 | $35.38 (1.93%) | $35.42 | $34.71 | 22,891 | $591.79 M |
| 02/03/2025 | $34.60 | $34.76 (0.46%) | $35.07 | $34.32 | 50,784 | $581.42 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.
