5 DAY PERFORMANCE
+3.19%
1 MONTH PERFORMANCE
+4.86%
3 MONTH PERFORMANCE
+0.90%
6 MONTH PERFORMANCE
+18.36%
YEAR-TO-DATE PERFORMANCE
+20.77%
1 YEAR PERFORMANCE
+4.86%
SmartFinancial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $37.22 | $37.37 (0.4%) | $37.65 | $37.22 | 87.44 K | $627.11 M |
| 12/03/2025 | $36.72 | $37.38 (1.8%) | $37.39 | $36.41 | 146.90 K | $627.28 M |
| 12/02/2025 | $36.90 | $36.55 (-0.95%) | $37.02 | $36.46 | 70.71 K | $613.35 M |
| 12/01/2025 | $36.13 | $36.54 (1.13%) | $36.82 | $36.13 | 71.30 K | $613.19 M |
| 11/28/2025 | $36.76 | $36.26 (-1.36%) | $36.95 | $36.11 | 40.20 K | $608.49 M |
| 11/26/2025 | $36.50 | $36.56 (0.16%) | $36.71 | $36.38 | 78.20 K | $613.52 M |
| 11/25/2025 | $35.87 | $36.50 (1.76%) | $36.74 | $35.68 | 88.92 K | $612.52 M |
| 11/24/2025 | $35.42 | $35.50 (0.23%) | $35.88 | $35.21 | 46.70 K | $595.73 M |
| 11/21/2025 | $34.85 | $35.67 (2.35%) | $35.97 | $34.85 | 64.20 K | $598.59 M |
| 11/20/2025 | $35.11 | $34.65 (-1.31%) | $35.70 | $34.54 | 63.20 K | $581.47 M |
| 11/19/2025 | $34.93 | $34.66 (-0.77%) | $34.93 | $34.50 | 44.80 K | $581.64 M |
| 11/18/2025 | $34.50 | $34.81 (0.9%) | $35.50 | $34.50 | 53.30 K | $584.15 M |
| 11/17/2025 | $35.81 | $34.61 (-3.35%) | $36.46 | $34.50 | 48.90 K | $580.80 M |
| 11/14/2025 | $35.85 | $36.01 (0.45%) | $36.08 | $35.34 | 46.60 K | $604.29 M |
| 11/13/2025 | $35.79 | $35.80 (0.03%) | $36.58 | $35.76 | 65.80 K | $600.77 M |
| 11/12/2025 | $35.96 | $35.91 (-0.14%) | $37.23 | $35.84 | 95.80 K | $602.61 M |
| 11/11/2025 | $35.74 | $36.03 (0.81%) | $36.38 | $35.42 | 55.60 K | $604.63 M |
| 11/10/2025 | $35.63 | $35.82 (0.53%) | $36.11 | $35.42 | 48.40 K | $601.10 M |
| 11/07/2025 | $35.35 | $35.53 (0.51%) | $36.14 | $35.22 | 47.50 K | $596.24 M |
| 11/06/2025 | $35.58 | $35.33 (-0.7%) | $35.96 | $35.25 | 39.80 K | $592.80 M |
| 11/05/2025 | $35.13 | $35.68 (1.57%) | $36.02 | $35.09 | 70.20 K | $598.67 M |
| 11/04/2025 | $34.34 | $35.19 (2.48%) | $35.54 | $34.23 | 81.80 K | $590.45 M |
| 11/03/2025 | $34.99 | $35.11 (0.34%) | $35.35 | $34.50 | 53.30 K | $589.11 M |
| 10/31/2025 | $35.04 | $34.97 (-0.2%) | $35.36 | $34.70 | 65.10 K | $586.76 M |
| 10/30/2025 | $34.59 | $35.27 (1.97%) | $35.70 | $34.52 | 77.80 K | $591.79 M |
| 10/29/2025 | $35.15 | $34.62 (-1.51%) | $35.82 | $34.28 | 51.20 K | $580.89 M |
| 10/28/2025 | $35.16 | $35.37 (0.6%) | $35.57 | $34.95 | 50.00 K | $593.47 M |
| 10/27/2025 | $35.70 | $35.21 (-1.37%) | $36.01 | $35.12 | 67.71 K | $590.79 M |
| 10/24/2025 | $34.87 | $35.55 (1.95%) | $35.83 | $34.65 | 60.60 K | $596.49 M |
| 10/23/2025 | $36.21 | $34.53 (-4.64%) | $36.38 | $34.53 | 63.42 K | $579.38 M |
| 10/22/2025 | $35.88 | $36.26 (1.06%) | $36.50 | $35.84 | 69.70 K | $608.41 M |
| 10/21/2025 | $35.13 | $35.21 (0.23%) | $35.71 | $35.10 | 71.50 K | $590.79 M |
| 10/20/2025 | $34.95 | $35.11 (0.46%) | $35.40 | $34.56 | 52.21 K | $589.11 M |
| 10/17/2025 | $34.46 | $34.50 (0.12%) | $35.01 | $34.21 | 120.90 K | $578.88 M |
| 10/16/2025 | $34.48 | $34.25 (-0.67%) | $35.30 | $33.01 | 161.53 K | $574.68 M |
| 10/15/2025 | $34.76 | $34.74 (-0.06%) | $35.23 | $34.14 | 58.20 K | $582.90 M |
| 10/14/2025 | $33.55 | $34.68 (3.37%) | $35.01 | $33.55 | 43.90 K | $581.90 M |
| 10/13/2025 | $33.90 | $33.82 (-0.24%) | $34.01 | $33.45 | 67.40 K | $567.47 M |
| 10/10/2025 | $34.67 | $33.44 (-3.55%) | $35.62 | $33.38 | 78.90 K | $561.09 M |
| 10/09/2025 | $34.95 | $34.63 (-0.92%) | $34.95 | $34.44 | 32.50 K | $581.06 M |
| 10/08/2025 | $35.16 | $34.99 (-0.48%) | $35.40 | $34.89 | 49.60 K | $587.10 M |
| 10/07/2025 | $35.70 | $34.98 (-2.02%) | $36.16 | $34.94 | 50.74 K | $586.93 M |
| 10/06/2025 | $35.29 | $35.76 (1.33%) | $36.20 | $35.09 | 98.60 K | $600.02 M |
| 10/03/2025 | $34.94 | $35.10 (0.46%) | $35.61 | $34.70 | 102.00 K | $588.94 M |
| 10/02/2025 | $35.31 | $34.61 (-1.98%) | $35.46 | $34.59 | 60.30 K | $580.72 M |
| 10/01/2025 | $35.60 | $35.43 (-0.48%) | $36.48 | $35.31 | 46.40 K | $594.48 M |
| 09/30/2025 | $35.68 | $35.73 (0.14%) | $36.07 | $35.42 | 47.15 K | $599.51 M |
| 09/29/2025 | $36.79 | $35.83 (-2.61%) | $36.79 | $35.78 | 32.00 K | $601.19 M |
| 09/26/2025 | $36.58 | $36.61 (0.08%) | $37.04 | $36.34 | 43.41 K | $614.28 M |
| 09/25/2025 | $36.66 | $36.45 (-0.57%) | $36.89 | $36.40 | 34.80 K | $611.59 M |
| 09/24/2025 | $36.88 | $36.63 (-0.68%) | $37.26 | $36.55 | 41.24 K | $614.61 M |
| 09/23/2025 | $37.15 | $36.74 (-1.1%) | $37.56 | $36.64 | 55.80 K | $616.46 M |
| 09/22/2025 | $36.74 | $37.00 (0.71%) | $37.03 | $36.53 | 47.70 K | $620.82 M |
| 09/19/2025 | $37.92 | $36.89 (-2.72%) | $37.92 | $36.84 | 177.60 K | $618.98 M |
| 09/18/2025 | $37.08 | $37.83 (2.02%) | $37.89 | $37.08 | 71.83 K | $634.75 M |
| 09/17/2025 | $36.23 | $36.86 (1.74%) | $37.82 | $36.23 | 52.60 K | $618.47 M |
| 09/16/2025 | $36.86 | $36.38 (-1.3%) | $37.22 | $36.17 | 31.02 K | $610.42 M |
| 09/15/2025 | $37.01 | $36.93 (-0.22%) | $37.01 | $36.61 | 25.70 K | $619.65 M |
| 09/12/2025 | $37.42 | $36.82 (-1.6%) | $37.57 | $36.65 | 26.00 K | $617.80 M |
| 09/11/2025 | $36.84 | $37.41 (1.55%) | $37.43 | $36.73 | 44.72 K | $627.70 M |
| 09/10/2025 | $36.93 | $36.86 (-0.19%) | $37.13 | $36.52 | 57.10 K | $618.47 M |
| 09/09/2025 | $37.33 | $36.79 (-1.45%) | $37.34 | $36.70 | 35.80 K | $617.30 M |
| 09/08/2025 | $37.19 | $37.52 (0.89%) | $37.60 | $36.69 | 42.00 K | $629.55 M |
| 09/05/2025 | $37.40 | $37.08 (-0.86%) | $37.56 | $36.65 | 44.40 K | $622.16 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.
