-
5 DAY PERFORMANCE
-2.45% -
1 MONTH PERFORMANCE
-2.62% -
3 MONTH PERFORMANCE
+20.95% -
6 MONTH PERFORMANCE
+35.88% -
YEAR-TO-DATE PERFORMANCE
+16.90% -
1 YEAR PERFORMANCE
+33.97%
SmartFinancial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $28.75 | $28.64 (-0.38%) | $28.96 | $28.21 | 47,570 | $480.32 M |
| 09/26/2024 | $29.36 | $28.52 (-2.86%) | $29.36 | $28.49 | 38,201 | $478.30 M |
| 09/25/2024 | $29.42 | $29.02 (-1.36%) | $29.42 | $28.90 | 52,613 | $486.69 M |
| 09/24/2024 | $29.57 | $29.35 (-0.74%) | $29.57 | $29.09 | 30,146 | $492.22 M |
| 09/23/2024 | $30.02 | $29.57 (-1.5%) | $30.17 | $29.56 | 42,233 | $495.91 M |
| 09/20/2024 | $29.84 | $29.94 (0.34%) | $30.21 | $29.39 | 140,575 | $502.12 M |
| 09/19/2024 | $30.12 | $30.18 (0.2%) | $30.19 | $29.50 | 37,544 | $506.14 M |
| 09/18/2024 | $29.14 | $29.55 (1.41%) | $30.04 | $29.00 | 52,761 | $495.58 M |
| 09/17/2024 | $29.54 | $29.40 (-0.47%) | $29.86 | $29.18 | 55,454 | $493.06 M |
| 09/16/2024 | $29.55 | $29.18 (-1.25%) | $29.75 | $28.90 | 70,883 | $489.37 M |
| 09/13/2024 | $29.14 | $29.39 (0.86%) | $29.60 | $28.82 | 28,953 | $492.89 M |
| 09/12/2024 | $28.77 | $28.74 (-0.1%) | $28.82 | $28.50 | 28,261 | $481.99 M |
| 09/11/2024 | $28.23 | $28.58 (1.24%) | $28.69 | $27.92 | 41,561 | $479.31 M |
| 09/10/2024 | $28.00 | $28.51 (1.82%) | $28.68 | $27.96 | 35,409 | $478.14 M |
| 09/09/2024 | $28.04 | $28.07 (0.11%) | $28.58 | $28.01 | 28,495 | $470.76 M |
| 09/06/2024 | $28.52 | $28.00 (-1.82%) | $28.68 | $27.67 | 65,667 | $469.58 M |
| 09/05/2024 | $28.74 | $28.51 (-0.8%) | $28.74 | $28.23 | 29,457 | $478.14 M |
| 09/04/2024 | $29.05 | $28.48 (-1.96%) | $29.10 | $28.41 | 24,469 | $477.63 M |
| 09/03/2024 | $28.95 | $29.02 (0.24%) | $29.28 | $28.80 | 27,791 | $486.69 M |
| 08/30/2024 | $29.38 | $29.23 (-0.49%) | $29.50 | $28.95 | 37,014 | $490.21 M |
| 08/29/2024 | $29.25 | $29.40 (0.51%) | $29.57 | $28.89 | 49,442 | $493.06 M |
| 08/28/2024 | $28.85 | $28.94 (0.31%) | $29.36 | $28.75 | 66,287 | $485.35 M |
| 08/27/2024 | $28.65 | $28.86 (0.73%) | $29.10 | $28.65 | 15,024 | $484.01 M |
| 08/26/2024 | $29.13 | $29.09 (-0.14%) | $29.61 | $28.92 | 38,993 | $487.86 M |
| 08/23/2024 | $27.74 | $28.98 (4.47%) | $29.75 | $27.74 | 66,530 | $486.02 M |
| 08/22/2024 | $27.43 | $27.54 (0.4%) | $27.70 | $27.21 | 19,087 | $461.87 M |
| 08/21/2024 | $27.62 | $27.43 (-0.69%) | $27.62 | $27.26 | 23,078 | $460.02 M |
| 08/20/2024 | $27.87 | $27.37 (-1.79%) | $27.87 | $27.36 | 25,491 | $459.02 M |
| 08/19/2024 | $27.95 | $27.80 (-0.54%) | $27.99 | $27.51 | 25,142 | $466.23 M |
| 08/16/2024 | $27.40 | $27.73 (1.2%) | $28.38 | $27.16 | 33,848 | $465.05 M |
| 08/15/2024 | $27.38 | $27.39 (0.04%) | $27.88 | $26.83 | 42,185 | $459.35 M |
| 08/14/2024 | $27.15 | $26.80 (-1.29%) | $27.15 | $26.54 | 52,444 | $449.46 M |
| 08/13/2024 | $26.90 | $26.94 (0.15%) | $27.11 | $26.63 | 34,425 | $451.81 M |
| 08/12/2024 | $26.76 | $26.67 (-0.34%) | $26.91 | $26.47 | 46,831 | $447.28 M |
| 08/09/2024 | $26.88 | $26.62 (-0.97%) | $26.99 | $26.43 | 33,739 | $446.44 M |
| 08/08/2024 | $27.23 | $26.99 (-0.88%) | $27.29 | $26.90 | 26,932 | $452.64 M |
| 08/07/2024 | $27.42 | $26.89 (-1.93%) | $27.58 | $26.81 | 55,020 | $450.97 M |
| 08/06/2024 | $26.57 | $26.99 (1.58%) | $27.11 | $26.50 | 77,959 | $452.64 M |
| 08/05/2024 | $26.30 | $26.69 (1.48%) | $26.80 | $25.58 | 83,062 | $449.72 M |
| 08/02/2024 | $26.63 | $27.37 (2.78%) | $27.51 | $26.58 | 66,500 | $461.18 M |
| 08/01/2024 | $28.19 | $27.66 (-1.88%) | $28.19 | $27.12 | 121,400 | $466.06 M |
| 07/31/2024 | $28.46 | $28.34 (-0.42%) | $28.83 | $27.96 | 107,100 | $477.52 M |
| 07/30/2024 | $28.05 | $28.03 (-0.07%) | $28.17 | $27.70 | 59,200 | $472.30 M |
| 07/29/2024 | $28.23 | $27.80 (-1.52%) | $28.23 | $27.48 | 55,100 | $468.42 M |
| 07/26/2024 | $27.97 | $28.29 (1.14%) | $28.33 | $27.90 | 45,400 | $476.68 M |
| 07/25/2024 | $27.62 | $27.84 (0.8%) | $28.65 | $26.61 | 69,400 | $469.10 M |
| 07/24/2024 | $27.22 | $27.40 (0.66%) | $28.51 | $26.77 | 112,200 | $461.68 M |
| 07/23/2024 | $27.94 | $28.01 (0.25%) | $28.48 | $26.19 | 118,400 | $471.96 M |
| 07/22/2024 | $26.19 | $27.08 (3.4%) | $27.49 | $26.00 | 69,000 | $456.29 M |
| 07/19/2024 | $26.77 | $26.67 (-0.37%) | $27.13 | $26.63 | 29,800 | $449.38 M |
| 07/18/2024 | $27.00 | $27.00 (0%) | $27.57 | $26.74 | 55,100 | $454.94 M |
| 07/17/2024 | $27.24 | $27.25 (0.04%) | $27.35 | $26.56 | 55,800 | $459.16 M |
| 07/16/2024 | $26.30 | $27.43 (4.3%) | $27.45 | $26.30 | 97,400 | $462.19 M |
| 07/15/2024 | $25.41 | $25.89 (1.89%) | $26.25 | $25.41 | 54,600 | $436.24 M |
| 07/12/2024 | $25.78 | $25.08 (-2.72%) | $25.78 | $24.33 | 59,800 | $422.59 M |
| 07/11/2024 | $24.99 | $25.48 (1.96%) | $26.01 | $24.92 | 101,200 | $429.33 M |
| 07/10/2024 | $23.71 | $24.45 (3.12%) | $24.48 | $23.71 | 28,000 | $411.98 M |
| 07/09/2024 | $23.34 | $23.63 (1.24%) | $23.74 | $23.26 | 24,800 | $398.16 M |
| 07/08/2024 | $23.38 | $23.45 (0.3%) | $23.50 | $23.23 | 22,400 | $395.13 M |
| 07/05/2024 | $23.54 | $23.14 (-1.7%) | $23.63 | $23.09 | 53,400 | $389.90 M |
| 07/03/2024 | $23.86 | $23.69 (-0.71%) | $24.00 | $23.56 | 19,200 | $399.17 M |
| 07/02/2024 | $23.49 | $23.78 (1.23%) | $23.80 | $23.49 | 18,600 | $400.69 M |
| 07/01/2024 | $23.81 | $23.32 (-2.06%) | $23.81 | $23.05 | 32,400 | $392.94 M |