SMBK Historical Prices

SmartFinancial, Inc. · daily open, high, low, close & volume

View chart

Trading days

249

Period high

54.14

Period low

34.50

Period change

+33.25%

Date	Open	High	Low	Close	Change	Volume
Nov 6, 2026	47.87	48.55	47.41	47.73	-0.46%	86,003
Nov 5, 2026	50.08	50.44	47.81	47.95	-3.19%	121,804
Nov 4, 2026	49.50	50.89	48.98	49.53	+1.91%	144,485
Nov 3, 2026	49.41	49.41	48.37	48.60	-1.48%	89,893
Nov 2, 2026	48.85	49.92	48.52	49.33	+1.77%	99,666
Oct 30, 2026	49.16	49.16	48.25	48.47	-1.22%	77,229
Oct 29, 2026	49.13	49.66	48.88	49.07	+1.09%	71,203
Oct 28, 2026	48.89	49.24	48.04	48.54	-0.55%	126,730
Oct 27, 2026	49.52	49.95	48.41	48.81	-1.59%	145,378
Oct 26, 2026	49.44	50.63	49.36	49.60	+0.53%	102,014
Oct 23, 2026	48.88	49.69	48.73	49.34	+0.24%	135,923
Oct 22, 2026	48.20	49.88	47.49	49.22	+2.03%	179,117
Oct 21, 2026	49.86	50.26	48.14	48.24	-3.75%	203,833
Oct 20, 2026	50.44	52.91	50.02	50.12	-0.77%	233,443
Oct 19, 2026	50.89	51.09	50.05	50.51	-0.65%	96,284
Oct 16, 2026	50.49	51.67	50.03	50.84	+0.85%	82,687
Oct 15, 2026	50.19	50.68	50.05	50.41	+1.31%	62,729
Oct 14, 2026	49.54	50.21	49.30	49.76	-0.92%	105,618
Oct 13, 2026	50.47	50.50	49.83	50.22	-0.06%	79,144
Oct 12, 2026	49.87	50.64	49.87	50.25	+0.46%	68,459
Oct 9, 2026	50.19	50.97	49.51	50.02	-0.08%	88,204
Oct 8, 2026	49.97	50.71	49.72	50.06	+0.04%	91,535
Oct 7, 2026	50.70	51.14	49.84	50.04	-2.36%	123,245
Oct 6, 2026	50.78	51.47	50.52	51.25	+1.30%	111,237
Oct 5, 2026	51.00	51.16	50.49	50.59	-0.78%	67,426
Oct 2, 2026	50.34	51.19	50.19	50.99	+2.27%	101,479
Oct 1, 2026	49.51	49.94	48.49	49.86	+0.59%	102,363
Sep 30, 2026	49.38	49.83	48.74	49.57	+0.06%	394,935
Sep 29, 2026	49.89	50.78	48.80	49.54	-0.44%	120,751
Sep 28, 2026	50.34	50.60	49.70	49.76	-1.11%	131,574
Sep 25, 2026	50.57	51.02	50.31	50.32	+0.04%	87,713
Sep 24, 2026	50.07	50.70	49.98	50.30	+0.76%	107,408
Sep 23, 2026	50.88	51.17	49.89	49.92	-1.98%	135,316
Sep 22, 2026	51.90	52.19	50.93	50.93	-1.18%	119,174
Sep 21, 2026	51.75	52.10	51.54	51.54	-0.29%	83,781
Sep 18, 2026	51.61	52.13	51.14	51.69	-0.50%	300,960
Sep 17, 2026	52.16	52.25	51.38	51.95	+0.56%	97,406
Sep 16, 2026	52.29	52.70	50.83	51.66	-1.19%	197,544
Sep 15, 2026	52.09	52.56	51.89	52.28	+0.38%	72,590
Sep 14, 2026	52.30	52.76	51.87	52.08	-0.31%	86,923
Sep 11, 2026	52.00	52.24	51.29	52.24	+1.34%	66,516
Sep 10, 2026	50.74	51.86	50.30	51.55	+1.34%	127,077
Sep 9, 2026	50.68	51.74	50.33	50.87	-0.74%	164,662
Sep 8, 2026	51.55	51.68	51.11	51.25	-1.20%	72,452
Sep 4, 2026	51.79	52.41	51.70	51.87	+0.06%	64,809
Sep 3, 2026	51.40	52.11	51.37	51.84	+1.79%	109,827
Sep 2, 2026	50.06	51.39	50.06	50.93	+0.75%	92,805
Aug 31, 2026	50.52	50.82	50.06	50.55	-0.53%	99,961
Aug 28, 2026	50.50	51.20	50.00	50.82	+0.45%	85,961
Aug 27, 2026	50.27	50.80	49.75	50.59	-0.18%	76,705
Aug 26, 2026	51.03	51.52	50.40	50.68	-0.33%	80,020
Aug 25, 2026	51.23	51.41	50.65	50.85	-0.64%	67,735
Aug 24, 2026	51.13	51.98	50.87	51.18	+0.27%	76,256
Aug 21, 2026	51.20	52.22	50.35	51.04	+0.18%	190,928
Aug 20, 2026	50.25	50.96	50.10	50.95	+0.59%	68,522
Aug 19, 2026	52.06	52.23	50.41	50.65	-2.43%	94,330
Aug 18, 2026	52.40	52.73	51.61	51.91	-0.12%	81,662
Aug 17, 2026	52.66	53.02	51.91	51.97	-1.53%	77,674
Aug 14, 2026	52.53	53.29	52.17	52.78	+0.40%	118,758
Aug 13, 2026	52.85	53.25	52.49	52.57	+0.08%	158,665
Aug 12, 2026	51.94	52.97	51.85	52.53	+1.14%	200,485
Aug 11, 2026	51.38	52.31	50.95	51.94	+1.31%	104,463
Aug 10, 2026	51.61	51.93	50.92	51.27	-1.27%	90,532
Aug 7, 2026	52.56	52.69	51.40	51.93	-1.50%	131,122
Aug 6, 2026	53.31	53.34	52.31	52.72	-0.51%	91,201
Aug 5, 2026	53.38	53.38	52.58	52.99	-0.45%	102,738
Aug 4, 2026	52.85	53.60	52.68	53.23	+0.09%	146,408
Aug 3, 2026	52.65	54.14	52.28	53.18	+1.49%	141,647
Jul 31, 2026	52.35	52.84	51.43	52.40	-0.47%	151,544
Jul 30, 2026	52.81	53.93	52.27	52.65	-0.59%	151,067
Jul 29, 2026	52.81	53.31	51.43	52.96	-0.28%	150,919
Jul 28, 2026	51.48	53.25	51.36	53.11	+3.55%	140,599
Jul 27, 2026	50.23	51.39	48.95	51.29	+2.56%	169,697
Jul 24, 2026	49.32	50.12	48.69	50.01	+1.94%	115,763
Jul 23, 2026	48.07	49.06	47.27	49.06	+1.15%	183,264
Jul 22, 2026	48.93	48.93	47.79	48.50	-0.21%	116,288
Jul 21, 2026	48.25	49.66	47.66	48.60	+1.95%	405,145
Jul 20, 2026	48.10	48.21	47.34	47.67	-1.00%	101,117
Jul 17, 2026	48.14	48.50	47.05	48.15	-1.01%	124,959
Jul 16, 2026	47.36	48.84	47.36	48.64	+2.79%	112,117
Jul 15, 2026	46.67	47.60	44.82	47.32	+1.57%	79,583
Jul 14, 2026	46.58	47.60	46.57	46.59	-0.32%	77,421
Jul 13, 2026	46.55	47.21	46.10	46.74	+0.54%	84,148
Jul 10, 2026	45.93	46.71	45.93	46.49	+0.71%	61,497
Jul 9, 2026	46.05	46.54	46.03	46.16	+0.26%	68,244
Jul 8, 2026	46.32	46.66	45.44	46.04	-1.37%	111,745
Jul 7, 2026	47.11	47.67	46.64	46.68	-0.85%	72,773
Jul 6, 2026	46.97	48.15	46.74	47.08	-0.55%	89,059
Jul 2, 2026	48.11	49.06	46.83	47.34	-1.70%	83,045
Jul 1, 2026	46.92	48.17	46.89	48.16	+2.64%	117,294
Jun 30, 2026	47.15	47.16	46.74	46.92	-0.47%	82,405
Jun 29, 2026	47.55	47.94	46.76	47.14	-1.73%	85,513
Jun 26, 2026	46.88	47.97	46.52	47.97	+2.81%	521,758
Jun 25, 2026	46.34	47.25	45.03	46.66	+0.97%	90,453
Jun 24, 2026	45.79	46.72	45.46	46.21	+1.03%	138,655
Jun 23, 2026	45.16	46.03	44.78	45.74	+2.01%	130,746
Jun 22, 2026	44.68	45.41	44.60	44.84	+0.43%	91,503
Jun 18, 2026	44.86	45.52	44.51	44.65	+0.16%	164,998
Jun 17, 2026	44.32	45.41	44.06	44.58	+0.45%	115,913
Jun 16, 2026	44.94	45.55	44.22	44.38	-0.16%	128,259
Jun 15, 2026	45.51	46.29	44.36	44.45	-2.22%	99,911
Jun 12, 2026	45.00	45.63	43.60	45.46	+1.38%	106,076
Jun 11, 2026	44.48	44.94	43.97	44.84	+1.20%	118,402
Jun 10, 2026	43.78	44.55	43.75	44.31	+1.75%	91,482
Jun 9, 2026	42.75	43.85	42.75	43.55	+2.57%	120,104
Jun 8, 2026	42.58	43.09	42.24	42.46	+0.45%	99,553
Jun 5, 2026	42.04	42.80	41.62	42.27	+1.56%	230,781
Jun 4, 2026	41.30	42.25	41.19	41.62	+2.39%	72,180
Jun 3, 2026	41.63	41.66	40.50	40.65	-2.38%	61,850
Jun 2, 2026	40.50	41.69	40.50	41.64	+1.93%	37,991
Jun 1, 2026	41.46	41.65	40.35	40.85	-2.04%	60,632
May 29, 2026	41.62	41.98	41.30	41.70	-0.07%	67,824
May 28, 2026	41.45	41.75	40.81	41.73	+0.68%	48,468
May 27, 2026	42.20	42.80	41.28	41.45	-1.00%	51,774
May 26, 2026	42.00	43.00	41.57	41.87	+0.55%	42,541
May 22, 2026	41.96	42.50	41.18	41.64	+0.07%	55,863
May 21, 2026	41.52	41.74	40.20	41.61	+0.10%	61,240
May 20, 2026	40.67	41.90	40.62	41.57	+2.49%	87,972
May 19, 2026	40.36	40.70	40.00	40.56	+0.05%	36,818
May 18, 2026	40.19	40.85	40.01	40.54	+1.22%	53,796
May 15, 2026	40.81	40.81	39.76	40.05	-2.03%	59,784
May 14, 2026	40.66	41.20	40.31	40.88	+1.21%	80,474
May 13, 2026	40.59	41.28	40.17	40.39	-1.51%	63,828
May 12, 2026	41.13	41.13	40.27	41.01	-0.51%	79,271
May 11, 2026	42.49	42.49	40.98	41.22	-2.51%	66,506
May 8, 2026	42.07	42.68	41.70	42.28	-0.09%	56,865
May 7, 2026	42.30	42.79	41.75	42.32	+0.17%	52,782
May 6, 2026	42.24	43.13	41.94	42.25	+0.52%	50,513
May 5, 2026	41.70	42.45	41.21	42.03	+1.79%	63,732
May 4, 2026	41.94	42.44	41.07	41.29	-2.53%	52,081
May 1, 2026	42.09	43.08	41.63	42.36	+1.00%	59,504
Apr 30, 2026	41.58	42.15	41.37	41.94	+0.43%	57,031
Apr 29, 2026	42.58	42.98	41.55	41.76	-2.48%	47,160
Apr 28, 2026	42.68	43.21	42.30	42.82	+1.54%	60,773
Apr 27, 2026	42.08	42.49	41.93	42.17	+0.00%	56,913
Apr 24, 2026	41.68	42.44	41.50	42.17	+0.45%	96,642
Apr 23, 2026	41.28	42.15	40.91	41.98	+2.09%	100,657
Apr 22, 2026	40.95	42.45	40.73	41.12	+0.64%	78,317
Apr 21, 2026	42.91	43.25	40.85	40.86	-4.44%	71,936
Apr 20, 2026	43.04	43.61	42.34	42.76	+0.90%	102,046
Apr 17, 2026	42.04	43.09	41.09	42.38	+2.47%	80,524
Apr 16, 2026	41.62	41.72	41.08	41.36	-1.03%	55,193
Apr 15, 2026	42.37	42.40	41.57	41.79	-1.65%	63,880
Apr 14, 2026	42.18	42.53	41.63	42.49	+0.17%	73,709
Apr 13, 2026	41.86	42.51	41.60	42.42	+0.55%	46,007
Apr 10, 2026	42.44	42.45	41.59	42.19	-0.96%	47,222
Apr 9, 2026	41.57	42.78	41.57	42.60	+1.53%	70,184
Apr 8, 2026	41.88	42.20	41.44	41.96	+3.25%	79,817
Apr 7, 2026	39.94	40.76	39.94	40.64	+1.32%	50,122
Apr 6, 2026	39.53	40.29	39.39	40.11	+1.47%	52,293
Apr 2, 2026	38.81	39.76	38.70	39.53	+0.51%	67,338
Apr 1, 2026	39.45	40.02	38.81	39.33	+0.64%	58,136
Mar 31, 2026	39.20	39.26	38.55	39.08	+1.03%	76,454
Mar 30, 2026	38.54	38.88	37.89	38.68	+1.02%	57,594
Mar 27, 2026	38.28	38.59	37.70	38.29	-0.78%	61,842
Mar 26, 2026	38.08	38.60	37.85	38.59	+0.42%	57,435
Mar 25, 2026	39.03	39.25	38.11	38.43	-0.21%	58,192
Mar 24, 2026	38.13	39.16	38.06	38.51	-0.41%	56,142
Mar 23, 2026	37.91	39.32	37.60	38.67	+3.92%	90,232
Mar 20, 2026	37.91	37.95	37.12	37.21	-1.30%	295,735
Mar 19, 2026	36.98	38.01	36.98	37.70	+0.29%	79,642
Mar 18, 2026	37.85	38.96	37.36	37.59	-2.19%	67,339
Mar 17, 2026	38.78	39.02	38.06	38.43	+0.47%	53,415
Mar 16, 2026	38.49	38.96	37.63	38.25	+0.24%	53,676
Mar 13, 2026	38.34	39.19	37.38	38.16	+0.18%	69,364
Mar 12, 2026	37.40	38.14	37.10	38.09	+0.05%	45,996
Mar 11, 2026	37.98	38.19	37.64	38.07	-0.70%	31,822
Mar 10, 2026	37.92	39.41	37.60	38.34	+0.45%	76,111
Mar 9, 2026	37.69	38.37	36.83	38.17	-0.57%	59,725
Mar 6, 2026	37.95	38.40	37.45	38.39	-1.23%	88,502
Mar 5, 2026	39.39	39.70	38.09	38.87	-2.73%	70,763
Mar 4, 2026	40.00	40.38	39.21	39.96	+0.28%	119,419
Mar 3, 2026	39.16	40.16	38.49	39.85	+0.10%	66,917
Mar 2, 2026	38.36	40.38	37.94	39.81	+1.53%	78,487
Feb 27, 2026	39.96	40.18	38.97	39.21	-4.48%	61,895
Feb 26, 2026	41.07	41.82	40.51	41.05	-0.15%	59,456
Feb 25, 2026	40.34	41.18	40.00	41.11	+3.03%	45,823
Feb 24, 2026	39.91	40.94	39.49	39.90	-0.52%	100,834
Feb 23, 2026	41.82	42.46	39.74	40.11	-3.95%	73,795
Feb 20, 2026	41.57	42.17	41.19	41.76	+0.89%	61,024
Feb 19, 2026	41.01	41.48	40.56	41.39	+0.27%	69,408
Feb 18, 2026	41.46	42.50	40.92	41.28	-0.72%	67,464
Feb 17, 2026	41.46	42.41	40.97	41.58	+0.27%	52,870
Feb 13, 2026	41.84	42.04	41.10	41.47	-0.22%	64,289
Feb 12, 2026	42.14	42.24	40.77	41.56	-0.65%	62,262
Feb 11, 2026	42.68	43.02	41.57	41.83	-0.50%	37,738
Feb 10, 2026	42.09	43.17	41.12	42.04	-1.43%	73,969
Feb 9, 2026	42.98	43.34	42.49	42.65	-0.79%	44,471
Feb 6, 2026	43.30	43.75	42.95	42.99	+0.30%	77,687
Feb 5, 2026	42.62	43.48	42.40	42.86	+0.59%	89,207
Feb 4, 2026	42.74	43.91	41.99	42.61	+0.52%	144,629
Feb 3, 2026	41.78	42.78	41.37	42.39	+1.22%	134,408
Feb 2, 2026	40.19	42.00	39.95	41.88	+4.91%	87,402
Jan 30, 2026	39.77	40.19	39.23	39.92	+0.83%	62,548
Jan 29, 2026	39.40	40.08	39.03	39.59	+1.25%	59,880
Jan 28, 2026	39.80	40.10	38.78	39.10	-0.89%	74,658
Jan 27, 2026	38.96	39.57	38.96	39.45	+0.97%	59,268
Jan 26, 2026	39.22	39.67	38.63	39.07	-0.38%	60,160
Jan 23, 2026	41.37	41.37	39.04	39.22	-5.29%	61,012
Jan 22, 2026	41.17	42.96	40.88	41.41	+2.53%	107,622
Jan 21, 2026	38.22	40.45	38.22	40.39	+3.56%	126,296
Jan 20, 2026	38.80	39.51	38.76	39.00	-1.07%	96,470
Jan 16, 2026	39.48	39.87	39.16	39.42	-0.18%	94,111
Jan 15, 2026	38.80	39.70	38.80	39.49	+2.28%	47,644
Jan 14, 2026	38.05	38.97	37.78	38.61	+1.58%	58,892
Jan 13, 2026	38.03	38.50	37.71	38.01	+0.32%	73,377
Jan 12, 2026	37.59	37.97	37.36	37.89	+0.40%	52,980
Jan 9, 2026	37.94	38.50	37.65	37.74	-0.84%	52,297
Jan 8, 2026	37.04	38.28	37.04	38.06	+2.12%	52,869
Jan 7, 2026	37.10	37.69	36.48	37.27	+0.73%	72,713
Jan 6, 2026	36.69	37.06	36.21	37.00	-0.03%	127,328
Jan 5, 2026	36.35	37.47	36.35	37.01	+1.23%	81,341
Jan 2, 2026	36.70	37.84	36.35	36.56	-1.16%	75,794
Dec 31, 2025	37.23	37.36	36.60	36.99	-0.24%	71,388
Dec 30, 2025	37.40	37.40	36.84	37.08	-0.86%	66,851
Dec 29, 2025	37.86	37.86	37.34	37.40	-1.08%	92,104
Dec 26, 2025	38.06	38.38	37.76	37.81	-0.42%	53,850
Dec 24, 2025	38.21	38.46	37.92	37.97	-0.84%	36,945
Dec 23, 2025	38.59	38.99	38.19	38.29	-1.44%	85,434
Dec 22, 2025	38.52	39.20	38.52	38.85	+0.39%	92,201
Dec 19, 2025	39.44	39.74	38.40	38.70	-2.27%	129,187
Dec 18, 2025	39.65	39.86	39.06	39.60	+0.61%	147,348
Dec 17, 2025	39.25	39.55	38.29	39.36	+0.18%	92,192
Dec 16, 2025	39.54	39.75	39.09	39.29	-0.86%	122,075
Dec 15, 2025	39.61	39.99	39.36	39.63	+0.87%	119,312
Dec 12, 2025	39.77	40.08	38.83	39.29	-1.16%	105,566
Dec 11, 2025	38.68	39.86	38.59	39.75	+2.98%	121,763
Dec 10, 2025	37.25	38.73	37.25	38.60	+3.35%	378,272
Dec 9, 2025	37.38	37.73	37.27	37.35	+0.54%	76,455
Dec 8, 2025	37.42	37.74	36.87	37.15	+0.00%	67,308
Dec 5, 2025	37.16	37.44	37.07	37.15	-0.59%	63,004
Dec 4, 2025	37.34	37.65	37.17	37.37	-0.03%	101,883
Dec 3, 2025	36.72	37.39	36.41	37.38	+2.27%	146,933
Dec 2, 2025	36.90	37.02	36.46	36.55	+0.03%	70,706
Dec 1, 2025	36.13	36.82	36.13	36.54	+0.77%	71,271
Nov 28, 2025	36.76	36.95	36.11	36.26	-0.82%	40,223
Nov 26, 2025	36.50	36.71	36.38	36.56	+0.16%	78,222
Nov 25, 2025	35.87	36.74	35.68	36.50	+2.82%	88,923
Nov 24, 2025	35.42	35.88	35.21	35.50	-0.48%	46,694
Nov 21, 2025	34.85	35.97	34.85	35.67	+2.94%	64,215
Nov 20, 2025	35.11	35.70	34.54	34.65	-0.03%	63,224
Nov 19, 2025	34.93	34.93	34.50	34.66	-0.43%	44,783
Nov 18, 2025	34.50	35.50	34.50	34.81	+0.58%	53,282
Nov 17, 2025	35.81	36.46	34.50	34.61	-3.89%	48,853
Nov 14, 2025	35.85	36.08	35.34	36.01	+0.59%	46,553
Nov 13, 2025	35.79	36.58	35.76	35.80	-0.31%	65,849
Nov 12, 2025	35.96	37.23	35.84	35.91	-0.33%	95,768
Nov 11, 2025	35.74	36.38	35.42	36.03	+0.59%	55,594
Nov 10, 2025	35.63	36.10	35.42	35.82	+0.82%	48,354

Daily open, high, low, close and volume for SmartFinancial, Inc. (SMBK). Showing 249 trading days. Unadjusted prices.