5 DAY PERFORMANCE
-6.25%
1 MONTH PERFORMANCE
-0.76%
3 MONTH PERFORMANCE
+7.08%
6 MONTH PERFORMANCE
+5.64%
YEAR-TO-DATE PERFORMANCE
+5.84%
1 YEAR PERFORMANCE
+13.68%
SmartFinancial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $39.96 | $39.21 (-1.88%) | $39.96 | $38.97 | 57.58 K | $658.26 M |
| 02/26/2026 | $41.07 | $41.05 (-0.05%) | $41.82 | $40.51 | 59.50 K | $689.15 M |
| 02/25/2026 | $40.34 | $41.11 (1.91%) | $41.18 | $40.00 | 45.80 K | $690.16 M |
| 02/24/2026 | $39.91 | $39.90 (-0.03%) | $40.94 | $39.50 | 100.80 K | $669.84 M |
| 02/23/2026 | $41.82 | $40.11 (-4.09%) | $42.46 | $39.74 | 73.80 K | $673.37 M |
| 02/20/2026 | $41.57 | $41.76 (0.46%) | $42.17 | $41.19 | 61.00 K | $701.07 M |
| 02/19/2026 | $41.01 | $41.39 (0.93%) | $41.48 | $40.56 | 69.40 K | $694.86 M |
| 02/18/2026 | $41.46 | $41.28 (-0.43%) | $42.50 | $40.92 | 67.50 K | $693.01 M |
| 02/17/2026 | $41.46 | $41.58 (0.29%) | $42.42 | $40.97 | 52.90 K | $698.05 M |
| 02/13/2026 | $41.84 | $41.47 (-0.88%) | $42.04 | $41.10 | 64.30 K | $696.20 M |
| 02/12/2026 | $42.14 | $41.56 (-1.38%) | $42.24 | $40.77 | 62.30 K | $697.71 M |
| 02/11/2026 | $42.68 | $41.83 (-1.99%) | $43.02 | $41.57 | 37.70 K | $702.24 M |
| 02/10/2026 | $42.09 | $42.04 (-0.12%) | $43.17 | $41.12 | 74.00 K | $705.77 M |
| 02/09/2026 | $42.98 | $42.65 (-0.77%) | $43.35 | $42.49 | 44.50 K | $716.01 M |
| 02/06/2026 | $43.30 | $42.99 (-0.72%) | $43.75 | $42.96 | 77.70 K | $721.72 M |
| 02/05/2026 | $42.62 | $42.86 (0.56%) | $43.48 | $42.40 | 89.20 K | $719.54 M |
| 02/04/2026 | $42.74 | $42.61 (-0.3%) | $43.91 | $42.00 | 144.60 K | $715.34 M |
| 02/03/2026 | $41.78 | $42.39 (1.46%) | $42.78 | $41.37 | 134.40 K | $711.65 M |
| 02/02/2026 | $40.19 | $41.88 (4.21%) | $42.00 | $39.95 | 87.40 K | $703.08 M |
| 01/30/2026 | $39.77 | $39.92 (0.38%) | $40.19 | $39.24 | 62.50 K | $670.18 M |
| 01/29/2026 | $39.40 | $39.59 (0.48%) | $40.08 | $39.04 | 59.90 K | $664.64 M |
| 01/28/2026 | $39.80 | $39.10 (-1.76%) | $40.10 | $38.79 | 74.70 K | $656.41 M |
| 01/27/2026 | $38.96 | $39.45 (1.26%) | $39.57 | $38.96 | 59.30 K | $662.29 M |
| 01/26/2026 | $39.22 | $39.07 (-0.38%) | $39.67 | $38.64 | 60.20 K | $655.91 M |
| 01/23/2026 | $41.37 | $39.22 (-5.2%) | $41.37 | $39.04 | 61.00 K | $658.43 M |
| 01/22/2026 | $41.17 | $41.41 (0.58%) | $42.96 | $40.88 | 107.60 K | $695.19 M |
| 01/21/2026 | $38.22 | $40.39 (5.68%) | $40.45 | $38.22 | 126.30 K | $678.07 M |
| 01/20/2026 | $38.80 | $39.00 (0.52%) | $39.51 | $38.76 | 96.50 K | $654.73 M |
| 01/16/2026 | $39.48 | $39.42 (-0.15%) | $39.87 | $39.16 | 94.10 K | $661.52 M |
| 01/15/2026 | $38.80 | $39.49 (1.78%) | $39.70 | $38.80 | 47.60 K | $662.69 M |
| 01/14/2026 | $38.05 | $38.61 (1.47%) | $38.97 | $37.78 | 58.90 K | $647.92 M |
| 01/13/2026 | $38.03 | $38.01 (-0.05%) | $38.50 | $37.71 | 73.40 K | $637.85 M |
| 01/12/2026 | $37.59 | $37.89 (0.8%) | $37.97 | $37.36 | 53.00 K | $635.84 M |
| 01/09/2026 | $37.94 | $37.74 (-0.53%) | $38.50 | $37.65 | 52.30 K | $633.32 M |
| 01/08/2026 | $37.04 | $38.06 (2.75%) | $38.28 | $37.04 | 52.90 K | $638.69 M |
| 01/07/2026 | $37.10 | $37.27 (0.46%) | $37.69 | $36.48 | 72.70 K | $625.44 M |
| 01/06/2026 | $36.69 | $37.00 (0.84%) | $37.06 | $36.21 | 127.30 K | $620.91 M |
| 01/05/2026 | $36.35 | $37.01 (1.82%) | $37.47 | $36.35 | 81.30 K | $621.07 M |
| 01/02/2026 | $36.70 | $36.56 (-0.38%) | $37.84 | $36.35 | 75.80 K | $613.52 M |
| 12/31/2025 | $37.23 | $36.99 (-0.64%) | $37.36 | $36.60 | 71.40 K | $620.74 M |
| 12/30/2025 | $37.40 | $37.08 (-0.86%) | $37.40 | $36.84 | 66.90 K | $622.25 M |
| 12/29/2025 | $37.86 | $37.40 (-1.22%) | $37.86 | $37.34 | 92.10 K | $627.62 M |
| 12/26/2025 | $38.06 | $37.81 (-0.66%) | $38.39 | $37.76 | 53.90 K | $634.50 M |
| 12/24/2025 | $38.21 | $37.97 (-0.63%) | $38.46 | $37.92 | 36.95 K | $637.18 M |
| 12/23/2025 | $38.59 | $38.29 (-0.78%) | $38.99 | $38.19 | 85.40 K | $642.55 M |
| 12/22/2025 | $38.52 | $38.85 (0.86%) | $39.20 | $38.52 | 92.20 K | $651.95 M |
| 12/19/2025 | $39.44 | $38.70 (-1.88%) | $39.74 | $38.40 | 129.20 K | $649.43 M |
| 12/18/2025 | $39.65 | $39.60 (-0.13%) | $39.86 | $39.06 | 147.30 K | $664.54 M |
| 12/17/2025 | $39.25 | $39.36 (0.28%) | $39.55 | $38.29 | 92.20 K | $660.51 M |
| 12/16/2025 | $39.54 | $39.29 (-0.63%) | $39.75 | $39.09 | 122.10 K | $659.33 M |
| 12/15/2025 | $39.61 | $39.63 (0.05%) | $39.99 | $39.36 | 119.30 K | $665.04 M |
| 12/12/2025 | $39.77 | $39.29 (-1.21%) | $40.08 | $38.83 | 105.60 K | $659.33 M |
| 12/11/2025 | $38.68 | $39.75 (2.77%) | $39.86 | $38.59 | 121.80 K | $667.05 M |
| 12/10/2025 | $37.25 | $38.60 (3.62%) | $38.73 | $37.25 | 378.30 K | $647.76 M |
| 12/09/2025 | $37.38 | $37.35 (-0.08%) | $37.74 | $37.27 | 76.50 K | $626.78 M |
| 12/08/2025 | $37.42 | $37.15 (-0.72%) | $37.74 | $36.87 | 67.30 K | $623.42 M |
| 12/05/2025 | $37.16 | $37.15 (-0.03%) | $37.44 | $37.07 | 63.00 K | $623.42 M |
| 12/04/2025 | $37.34 | $37.37 (0.08%) | $37.65 | $37.17 | 101.90 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 |
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.
