5 DAY PERFORMANCE
+3.50%
1 MONTH PERFORMANCE
+5.40%
3 MONTH PERFORMANCE
+4.93%
6 MONTH PERFORMANCE
+4.09%
YEAR-TO-DATE PERFORMANCE
+5.13%
1 YEAR PERFORMANCE
+48.11%
SmartFinancial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $32.15 | $32.55 (1.24%) | $32.78 | $31.50 | 60.39 K | $532.97 M |
| 06/20/2025 | $31.75 | $31.61 (-0.44%) | $31.75 | $31.27 | 89.02 K | $530.04 M |
| 06/18/2025 | $31.29 | $31.47 (0.58%) | $31.69 | $31.21 | 45.80 K | $527.69 M |
| 06/17/2025 | $30.95 | $31.38 (1.39%) | $31.42 | $30.95 | 41.00 K | $526.18 M |
| 06/16/2025 | $31.78 | $31.30 (-1.51%) | $31.86 | $31.18 | 55.60 K | $524.84 M |
| 06/13/2025 | $31.90 | $31.39 (-1.6%) | $32.02 | $31.35 | 53.30 K | $526.33 M |
| 06/12/2025 | $32.30 | $32.30 (0%) | $32.35 | $31.90 | 44.11 K | $541.59 M |
| 06/11/2025 | $32.86 | $32.50 (-1.1%) | $32.97 | $31.96 | 44.60 K | $544.94 M |
| 06/10/2025 | $32.49 | $32.70 (0.65%) | $32.89 | $32.27 | 62.40 K | $548.30 M |
| 06/09/2025 | $32.55 | $32.49 (-0.18%) | $32.98 | $32.24 | 65.30 K | $544.78 M |
| 06/06/2025 | $32.16 | $32.35 (0.59%) | $32.52 | $31.70 | 61.40 K | $542.43 M |
| 06/05/2025 | $31.53 | $31.61 (0.25%) | $32.09 | $31.23 | 79.00 K | $530.02 M |
| 06/04/2025 | $32.10 | $31.50 (-1.87%) | $32.26 | $31.33 | 59.41 K | $528.18 M |
| 06/03/2025 | $31.44 | $32.15 (2.26%) | $32.16 | $31.18 | 55.40 K | $539.08 M |
| 06/02/2025 | $31.46 | $31.54 (0.25%) | $31.56 | $31.23 | 72.73 K | $528.85 M |
| 05/30/2025 | $31.77 | $31.78 (0.03%) | $31.90 | $31.61 | 53.60 K | $532.87 M |
| 05/29/2025 | $31.62 | $31.85 (0.73%) | $32.27 | $31.48 | 56.10 K | $534.05 M |
| 05/28/2025 | $31.75 | $31.59 (-0.5%) | $32.08 | $31.29 | 70.41 K | $529.69 M |
| 05/27/2025 | $31.24 | $31.85 (1.95%) | $32.00 | $30.75 | 67.80 K | $534.05 M |
| 05/23/2025 | $30.86 | $30.90 (0.13%) | $31.15 | $30.68 | 57.00 K | $518.12 M |
| 05/22/2025 | $31.21 | $31.30 (0.29%) | $31.52 | $30.92 | 73.61 K | $524.82 M |
| 05/21/2025 | $31.87 | $31.36 (-1.6%) | $31.97 | $31.26 | 65.60 K | $525.83 M |
| 05/20/2025 | $32.35 | $32.20 (-0.46%) | $32.67 | $32.18 | 35.00 K | $539.91 M |
| 05/19/2025 | $32.25 | $32.37 (0.37%) | $32.46 | $31.92 | 36.90 K | $542.77 M |
| 05/16/2025 | $32.30 | $32.50 (0.62%) | $32.63 | $32.19 | 81.70 K | $544.94 M |
| 05/15/2025 | $31.75 | $32.40 (2.05%) | $32.48 | $31.75 | 55.00 K | $543.27 M |
| 05/14/2025 | $31.81 | $31.78 (-0.09%) | $31.98 | $31.59 | 42.40 K | $532.87 M |
| 05/13/2025 | $31.82 | $31.82 (0%) | $31.91 | $31.58 | 46.10 K | $533.54 M |
| 05/12/2025 | $31.92 | $31.46 (-1.44%) | $32.15 | $31.44 | 43.00 K | $527.51 M |
| 05/09/2025 | $31.12 | $30.79 (-1.06%) | $31.32 | $30.67 | 26.30 K | $516.27 M |
| 05/08/2025 | $30.62 | $31.06 (1.44%) | $31.29 | $30.45 | 33.30 K | $520.80 M |
| 05/07/2025 | $30.79 | $30.33 (-1.49%) | $30.86 | $30.25 | 36.10 K | $508.56 M |
| 05/06/2025 | $30.23 | $30.49 (0.86%) | $30.72 | $29.78 | 32.30 K | $511.24 M |
| 05/05/2025 | $30.50 | $30.64 (0.46%) | $31.01 | $30.50 | 25.40 K | $513.76 M |
| 05/02/2025 | $30.58 | $30.85 (0.88%) | $30.96 | $30.46 | 33.00 K | $517.28 M |
| 05/01/2025 | $30.22 | $30.39 (0.56%) | $30.68 | $29.63 | 68.80 K | $509.57 M |
| 04/30/2025 | $30.32 | $30.42 (0.33%) | $30.69 | $29.84 | 56.20 K | $510.07 M |
| 04/29/2025 | $30.08 | $30.90 (2.73%) | $31.02 | $30.06 | 76.70 K | $518.12 M |
| 04/28/2025 | $30.14 | $30.12 (-0.07%) | $30.21 | $29.72 | 35.10 K | $505.04 M |
| 04/25/2025 | $29.87 | $30.09 (0.74%) | $30.22 | $29.85 | 36.40 K | $504.54 M |
| 04/24/2025 | $29.64 | $30.25 (2.06%) | $30.31 | $29.64 | 52.00 K | $507.22 M |
| 04/23/2025 | $31.10 | $30.14 (-3.09%) | $31.63 | $29.99 | 78.60 K | $505.37 M |
| 04/22/2025 | $28.63 | $30.24 (5.62%) | $30.57 | $28.61 | 78.20 K | $507.05 M |
| 04/21/2025 | $28.48 | $28.34 (-0.49%) | $28.70 | $28.08 | 46.20 K | $475.19 M |
| 04/17/2025 | $28.09 | $28.88 (2.81%) | $28.99 | $28.09 | 56.70 K | $484.25 M |
| 04/16/2025 | $28.02 | $28.05 (0.11%) | $28.38 | $27.88 | 45.70 K | $470.33 M |
| 04/15/2025 | $27.63 | $28.19 (2.03%) | $28.77 | $26.84 | 80.30 K | $472.68 M |
| 04/14/2025 | $27.51 | $27.87 (1.31%) | $28.52 | $27.29 | 72.90 K | $467.31 M |
| 04/11/2025 | $26.80 | $27.11 (1.16%) | $27.50 | $26.74 | 55.20 K | $454.57 M |
| 04/10/2025 | $27.88 | $27.16 (-2.58%) | $27.88 | $26.64 | 55.20 K | $455.41 M |
| 04/09/2025 | $27.25 | $28.45 (4.4%) | $29.11 | $26.31 | 64.80 K | $477.04 M |
| 04/08/2025 | $28.46 | $27.60 (-3.02%) | $28.50 | $27.26 | 71.00 K | $462.78 M |
| 04/07/2025 | $26.86 | $27.62 (2.83%) | $28.55 | $26.54 | 81.90 K | $463.12 M |
| 04/04/2025 | $27.33 | $27.60 (0.99%) | $27.78 | $26.35 | 70.00 K | $462.78 M |
| 04/03/2025 | $29.75 | $28.46 (-4.34%) | $29.75 | $28.37 | 53.00 K | $477.20 M |
| 04/02/2025 | $30.50 | $30.94 (1.44%) | $31.01 | $30.50 | 39.60 K | $518.79 M |
| 04/01/2025 | $30.83 | $30.93 (0.32%) | $31.34 | $30.63 | 78.90 K | $518.62 M |
| 03/31/2025 | $30.79 | $31.08 (0.94%) | $31.25 | $30.75 | 55.50 K | $521.13 M |
| 03/28/2025 | $31.96 | $31.20 (-2.38%) | $31.96 | $31.05 | 35.40 K | $523.15 M |
| 03/27/2025 | $32.06 | $31.95 (-0.34%) | $32.12 | $31.73 | 38.80 K | $535.72 M |
| 03/26/2025 | $31.60 | $31.92 (1.01%) | $32.16 | $31.60 | 34.30 K | $535.22 M |
| 03/25/2025 | $32.23 | $31.80 (-1.33%) | $32.30 | $31.76 | 37.10 K | $533.21 M |
| 03/24/2025 | $31.56 | $32.20 (2.03%) | $32.59 | $31.56 | 41.20 K | $539.91 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.
