-
5 DAY PERFORMANCE
-1.70% -
1 MONTH PERFORMANCE
+15.98% -
3 MONTH PERFORMANCE
+29.57% -
6 MONTH PERFORMANCE
+56.97% -
YEAR-TO-DATE PERFORMANCE
+46.71% -
1 YEAR PERFORMANCE
+63.39%
SmartFinancial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $36.51 | $35.93 (-1.59%) | $36.58 | $35.65 | 35,475 | $600.99 M |
| 11/14/2024 | $36.40 | $36.22 (-0.49%) | $36.41 | $35.94 | 36,819 | $605.84 M |
| 11/13/2024 | $36.51 | $36.03 (-1.31%) | $37.06 | $35.97 | 52,620 | $602.66 M |
| 11/12/2024 | $36.49 | $36.36 (-0.36%) | $36.89 | $36.26 | 44,100 | $608.18 M |
| 11/11/2024 | $36.65 | $36.55 (-0.27%) | $37.00 | $36.06 | 239,400 | $611.36 M |
| 11/08/2024 | $35.93 | $36.14 (0.58%) | $36.26 | $35.73 | 49,100 | $606.10 M |
| 11/07/2024 | $36.74 | $35.63 (-3.02%) | $36.74 | $35.40 | 75,100 | $597.54 M |
| 11/06/2024 | $35.13 | $36.86 (4.92%) | $37.72 | $35.13 | 146,100 | $618.17 M |
| 11/05/2024 | $32.57 | $33.35 (2.39%) | $33.37 | $32.57 | 39,200 | $559.31 M |
| 11/04/2024 | $32.45 | $32.57 (0.37%) | $32.65 | $32.25 | 47,800 | $546.23 M |
| 11/01/2024 | $33.29 | $32.73 (-1.68%) | $33.29 | $32.30 | 57,500 | $548.91 M |
| 10/31/2024 | $32.91 | $33.16 (0.76%) | $33.27 | $32.78 | 67,000 | $556.12 M |
| 10/30/2024 | $33.10 | $33.44 (1.03%) | $34.20 | $32.99 | 81,300 | $560.82 M |
| 10/29/2024 | $33.11 | $33.15 (0.12%) | $33.26 | $32.78 | 46,400 | $555.95 M |
| 10/28/2024 | $32.00 | $33.06 (3.31%) | $33.13 | $31.78 | 54,600 | $554.44 M |
| 10/25/2024 | $32.39 | $31.69 (-2.16%) | $32.39 | $31.56 | 46,900 | $531.47 M |
| 10/24/2024 | $32.08 | $32.35 (0.84%) | $32.40 | $31.52 | 80,800 | $542.54 M |
| 10/23/2024 | $31.18 | $32.11 (2.98%) | $32.33 | $31.06 | 108,500 | $538.51 M |
| 10/22/2024 | $31.50 | $31.05 (-1.43%) | $31.54 | $30.65 | 103,800 | $520.73 M |
| 10/21/2024 | $31.08 | $30.15 (-2.99%) | $31.08 | $30.11 | 37,400 | $505.64 M |
| 10/18/2024 | $31.50 | $31.09 (-1.3%) | $31.50 | $31.01 | 38,100 | $521.40 M |
| 10/17/2024 | $30.94 | $31.50 (1.81%) | $31.50 | $30.62 | 77,000 | $528.28 M |
| 10/16/2024 | $30.40 | $30.98 (1.91%) | $31.00 | $30.27 | 85,400 | $519.56 M |
| 10/15/2024 | $29.72 | $30.37 (2.19%) | $30.75 | $29.63 | 128,500 | $509.33 M |
| 10/14/2024 | $29.51 | $29.61 (0.34%) | $29.79 | $29.41 | 33,100 | $496.58 M |
| 10/11/2024 | $28.48 | $29.58 (3.86%) | $29.59 | $28.48 | 62,800 | $496.08 M |
| 10/10/2024 | $28.34 | $28.46 (0.42%) | $28.62 | $28.16 | 73,600 | $477.30 M |
| 10/09/2024 | $28.78 | $28.59 (-0.66%) | $28.80 | $28.20 | 125,500 | $479.48 M |
| 10/08/2024 | $28.78 | $28.60 (-0.63%) | $28.86 | $28.51 | 22,800 | $479.65 M |
| 10/07/2024 | $28.53 | $28.61 (0.28%) | $28.77 | $28.26 | 21,100 | $479.81 M |
| 10/04/2024 | $28.71 | $28.54 (-0.59%) | $28.71 | $28.39 | 32,400 | $478.64 M |
| 10/03/2024 | $28.27 | $28.30 (0.11%) | $28.47 | $28.04 | 29,400 | $474.61 M |
| 10/02/2024 | $28.49 | $28.39 (-0.35%) | $28.73 | $28.33 | 54,500 | $476.12 M |
| 10/01/2024 | $29.05 | $28.44 (-2.1%) | $29.05 | $27.87 | 77,500 | $476.96 M |
| 09/30/2024 | $28.95 | $29.14 (0.66%) | $29.23 | $28.77 | 71,400 | $488.70 M |
| 09/27/2024 | $28.75 | $28.64 (-0.38%) | $28.96 | $28.21 | 48,300 | $480.32 M |
| 09/26/2024 | $29.36 | $28.52 (-2.86%) | $29.36 | $28.49 | 38,900 | $478.30 M |
| 09/25/2024 | $29.42 | $29.02 (-1.36%) | $29.42 | $28.90 | 52,900 | $486.69 M |
| 09/24/2024 | $29.57 | $29.35 (-0.74%) | $29.57 | $29.09 | 30,900 | $492.22 M |
| 09/23/2024 | $30.02 | $29.57 (-1.5%) | $30.17 | $29.56 | 42,500 | $495.91 M |
| 09/20/2024 | $29.84 | $29.94 (0.34%) | $30.21 | $29.39 | 177,000 | $502.12 M |
| 09/19/2024 | $30.12 | $30.18 (0.2%) | $30.19 | $29.50 | 38,100 | $506.14 M |
| 09/18/2024 | $29.14 | $29.55 (1.41%) | $30.04 | $29.00 | 53,600 | $495.58 M |
| 09/17/2024 | $29.54 | $29.40 (-0.47%) | $29.86 | $29.18 | 57,100 | $493.06 M |
| 09/16/2024 | $29.55 | $29.18 (-1.25%) | $29.75 | $28.90 | 72,000 | $489.37 M |
| 09/13/2024 | $29.14 | $29.39 (0.86%) | $29.60 | $28.82 | 29,900 | $492.89 M |
| 09/12/2024 | $28.77 | $28.74 (-0.1%) | $28.82 | $28.50 | 28,300 | $481.99 M |
| 09/11/2024 | $28.23 | $28.58 (1.24%) | $28.69 | $27.92 | 41,700 | $479.31 M |
| 09/10/2024 | $28.00 | $28.51 (1.82%) | $28.68 | $27.96 | 37,500 | $478.14 M |
| 09/09/2024 | $28.04 | $28.07 (0.11%) | $28.58 | $28.01 | 29,200 | $470.76 M |
| 09/06/2024 | $28.52 | $28.00 (-1.82%) | $28.68 | $27.67 | 67,000 | $469.58 M |
| 09/05/2024 | $28.74 | $28.51 (-0.8%) | $28.74 | $28.23 | 29,900 | $478.14 M |
| 09/04/2024 | $29.05 | $28.48 (-1.96%) | $29.10 | $28.41 | 25,000 | $477.63 M |
| 09/03/2024 | $28.95 | $29.02 (0.24%) | $29.28 | $28.80 | 28,700 | $486.69 M |
| 08/30/2024 | $29.38 | $29.23 (-0.51%) | $29.50 | $28.95 | 38,600 | $490.21 M |
| 08/29/2024 | $29.25 | $29.40 (0.51%) | $29.57 | $28.89 | 56,300 | $493.06 M |
| 08/28/2024 | $28.85 | $28.94 (0.31%) | $29.36 | $28.75 | 67,400 | $485.35 M |
| 08/27/2024 | $28.65 | $28.86 (0.73%) | $29.10 | $28.65 | 15,900 | $484.01 M |
| 08/26/2024 | $29.13 | $29.09 (-0.14%) | $29.61 | $28.92 | 44,000 | $487.86 M |
| 08/23/2024 | $27.74 | $28.98 (4.47%) | $29.75 | $27.74 | 68,700 | $486.02 M |
| 08/22/2024 | $27.43 | $27.54 (0.4%) | $27.70 | $27.21 | 19,500 | $461.87 M |
| 08/21/2024 | $27.62 | $27.43 (-0.69%) | $27.62 | $27.26 | 23,500 | $460.02 M |
| 08/20/2024 | $27.87 | $27.37 (-1.79%) | $27.87 | $27.36 | 25,600 | $459.02 M |
| 08/19/2024 | $27.95 | $27.80 (-0.54%) | $27.99 | $27.51 | 27,400 | $466.23 M |
| 08/16/2024 | $27.40 | $27.73 (1.2%) | $28.38 | $27.16 | 35,200 | $465.05 M |