SmartFinancial, Inc. SMBK
NYSE · United States · Finance
$50.52+0.66 (+1.32%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $50.68 | +1.64% | $50.34 | $51.13 | $50.19 | 16.71K |
| 2026-10-01 | $49.86 | +0.59% | $49.51 | $49.94 | $48.50 | 102.40K |
| 2026-09-30 | $49.57 | +0.06% | $49.38 | $49.83 | $48.74 | 394.90K |
| 2026-09-29 | $49.54 | -0.44% | $49.89 | $50.79 | $48.80 | 120.80K |
| 2026-09-28 | $49.76 | -1.11% | $50.34 | $50.60 | $49.70 | 131.60K |
| 2026-09-25 | $50.32 | +0.04% | $50.57 | $51.03 | $50.31 | 87.70K |
| 2026-09-24 | $50.30 | +0.76% | $50.07 | $50.70 | $49.98 | 107.40K |
| 2026-09-23 | $49.92 | -1.98% | $50.88 | $51.17 | $49.89 | 135.30K |
| 2026-09-22 | $50.93 | -1.18% | $51.90 | $52.19 | $50.93 | 119.20K |
| 2026-09-21 | $51.54 | -0.29% | $51.75 | $52.10 | $51.54 | 83.80K |
| 2026-09-18 | $51.69 | -0.50% | $51.61 | $52.13 | $51.14 | 301.00K |
| 2026-09-17 | $51.95 | +0.56% | $52.16 | $52.25 | $51.39 | 97.40K |
| 2026-09-16 | $51.66 | -1.19% | $52.29 | $52.70 | $50.83 | 197.50K |
| 2026-09-15 | $52.28 | +0.38% | $52.09 | $52.57 | $51.89 | 72.60K |
| 2026-09-14 | $52.08 | -0.31% | $52.30 | $52.76 | $51.87 | 86.90K |
| 2026-09-11 | $52.24 | +1.34% | $52.00 | $52.24 | $51.29 | 62.20K |
| 2026-09-10 | $51.55 | +1.34% | $50.74 | $51.86 | $50.31 | 127.10K |
| 2026-09-09 | $50.87 | -0.74% | $50.68 | $51.74 | $50.33 | 164.70K |
| 2026-09-08 | $51.25 | -1.20% | $51.55 | $51.68 | $51.11 | 68.40K |
| 2026-09-04 | $51.87 | +0.06% | $51.79 | $52.41 | $51.70 | 64.80K |
| 2026-09-03 | $51.84 | +1.79% | $51.40 | $52.11 | $51.37 | 109.80K |
| 2026-09-02 | $50.93 | +1.86% | $50.06 | $51.39 | $50.06 | 92.80K |
| 2026-09-01 | $50.00 | -1.09% | $50.37 | $51.13 | $49.79 | 157.40K |
| 2026-08-31 | $50.55 | -0.53% | $50.52 | $50.82 | $50.06 | 100.00K |
| 2026-08-28 | $50.82 | +0.45% | $50.50 | $51.21 | $50.00 | 86.00K |
| 2026-08-27 | $50.59 | -0.18% | $50.27 | $50.80 | $49.75 | 76.70K |
| 2026-08-26 | $50.68 | -0.33% | $51.03 | $51.52 | $50.40 | 80.00K |
| 2026-08-25 | $50.85 | -0.64% | $51.23 | $51.41 | $50.65 | 67.70K |
| 2026-08-24 | $51.18 | +0.27% | $51.13 | $51.98 | $50.87 | 76.30K |
| 2026-08-21 | $51.04 | +0.18% | $51.20 | $52.22 | $50.35 | 190.90K |
| 2026-08-20 | $50.95 | +0.59% | $50.25 | $50.96 | $50.10 | 68.50K |
| 2026-08-19 | $50.65 | -2.43% | $52.06 | $52.23 | $50.41 | 94.30K |
| 2026-08-18 | $51.91 | -0.12% | $52.40 | $52.73 | $51.61 | 81.70K |
| 2026-08-17 | $51.97 | -1.53% | $52.66 | $53.02 | $51.91 | 77.70K |
| 2026-08-14 | $52.78 | +0.40% | $52.53 | $53.29 | $52.17 | 118.80K |
| 2026-08-13 | $52.57 | +0.08% | $52.85 | $53.25 | $52.49 | 158.70K |
| 2026-08-12 | $52.53 | +1.14% | $51.94 | $52.97 | $51.85 | 156.50K |
| 2026-08-11 | $51.94 | +1.31% | $51.38 | $52.31 | $50.96 | 104.50K |
| 2026-08-10 | $51.27 | -1.27% | $51.61 | $51.93 | $50.93 | 90.50K |
| 2026-08-07 | $51.93 | -1.50% | $52.56 | $52.69 | $51.40 | 131.10K |
| 2026-08-06 | $52.72 | -0.51% | $53.31 | $53.34 | $52.31 | 91.20K |
| 2026-08-05 | $52.99 | -0.45% | $53.38 | $53.38 | $52.58 | 103.50K |
| 2026-08-04 | $53.23 | +0.09% | $52.85 | $53.60 | $52.68 | 146.40K |
| 2026-08-03 | $53.18 | +1.49% | $52.65 | $54.14 | $52.29 | 141.60K |
| 2026-07-31 | $52.40 | -0.47% | $52.35 | $52.84 | $51.43 | 151.50K |
| 2026-07-30 | $52.65 | -0.59% | $52.81 | $53.93 | $52.27 | 151.10K |
| 2026-07-29 | $52.96 | -0.28% | $52.81 | $53.32 | $51.43 | 150.90K |
| 2026-07-28 | $53.11 | +3.55% | $51.48 | $53.25 | $51.36 | 140.70K |
| 2026-07-27 | $51.29 | +2.56% | $50.23 | $51.39 | $48.95 | 169.70K |
| 2026-07-24 | $50.01 | +1.94% | $49.32 | $50.12 | $48.69 | 115.70K |
| 2026-07-23 | $49.06 | +1.15% | $48.07 | $49.06 | $47.27 | 183.30K |
| 2026-07-22 | $48.50 | -0.21% | $48.93 | $48.93 | $47.79 | 116.30K |
| 2026-07-21 | $48.60 | +1.95% | $48.25 | $49.66 | $47.66 | 405.10K |
| 2026-07-20 | $47.67 | -1.00% | $48.10 | $48.21 | $47.34 | 101.10K |
| 2026-07-17 | $48.15 | -1.01% | $48.14 | $48.50 | $47.05 | 125.10K |
| 2026-07-16 | $48.64 | +2.79% | $47.36 | $48.85 | $47.36 | 112.10K |
| 2026-07-15 | $47.32 | +1.57% | $46.67 | $47.60 | $44.82 | 79.40K |
| 2026-07-14 | $46.59 | -0.32% | $46.58 | $47.61 | $46.57 | 77.40K |
| 2026-07-13 | $46.74 | +0.54% | $46.55 | $47.21 | $46.10 | 84.10K |
| 2026-07-10 | $46.49 | +0.71% | $45.93 | $46.71 | $45.93 | 61.50K |
| 2026-07-09 | $46.16 | +0.26% | $46.05 | $46.54 | $46.03 | 68.20K |
| 2026-07-08 | $46.04 | -1.37% | $46.32 | $46.66 | $45.44 | 111.70K |
| 2026-07-07 | $46.68 | -0.85% | $47.11 | $47.67 | $46.64 | 72.80K |
| 2026-07-06 | $47.08 | -0.55% | $46.97 | $48.15 | $46.74 | 89.10K |
| 2026-07-02 | $47.34 | -1.70% | $48.11 | $49.07 | $46.83 | 83.00K |
| 2026-07-01 | $48.16 | +2.64% | $46.92 | $48.17 | $46.89 | 117.30K |
| 2026-06-30 | $46.92 | -0.47% | $47.15 | $47.17 | $46.74 | 82.40K |
| 2026-06-29 | $47.14 | -1.73% | $47.55 | $47.94 | $46.76 | 85.50K |
| 2026-06-26 | $47.97 | +2.81% | $46.88 | $47.97 | $46.52 | 521.80K |
| 2026-06-25 | $46.66 | +0.97% | $46.34 | $47.25 | $45.03 | 90.50K |
| 2026-06-24 | $46.21 | +1.03% | $45.79 | $46.72 | $45.46 | 138.70K |
| 2026-06-23 | $45.74 | +2.01% | $45.16 | $46.03 | $44.78 | 130.70K |
| 2026-06-22 | $44.84 | +0.43% | $44.68 | $45.41 | $44.60 | 91.50K |
| 2026-06-18 | $44.65 | +0.16% | $44.86 | $45.52 | $44.51 | 165.40K |
| 2026-06-17 | $44.58 | +0.45% | $44.32 | $45.41 | $44.06 | 115.90K |
| 2026-06-16 | $44.38 | -0.16% | $44.94 | $45.55 | $44.22 | 128.30K |
| 2026-06-15 | $44.45 | -2.22% | $45.51 | $46.29 | $44.36 | 99.90K |
| 2026-06-12 | $45.46 | +1.38% | $45.00 | $45.63 | $43.60 | 106.10K |
| 2026-06-11 | $44.84 | +1.20% | $44.48 | $44.94 | $43.97 | 118.40K |
| 2026-06-10 | $44.31 | +1.75% | $43.78 | $44.55 | $43.75 | 91.40K |
| 2026-06-09 | $43.55 | +2.57% | $42.75 | $43.85 | $42.75 | 120.10K |
| 2026-06-08 | $42.46 | +0.45% | $42.58 | $43.10 | $42.24 | 99.60K |
| 2026-06-05 | $42.27 | +1.56% | $42.04 | $42.80 | $41.62 | 230.80K |
| 2026-06-04 | $41.62 | +2.39% | $41.30 | $42.25 | $41.19 | 72.20K |
| 2026-06-03 | $40.65 | -2.38% | $41.63 | $41.66 | $40.50 | 61.80K |
| 2026-06-02 | $41.64 | +1.93% | $40.50 | $41.69 | $40.50 | 38.00K |
| 2026-06-01 | $40.85 | -2.04% | $41.46 | $41.65 | $40.35 | 60.60K |
| 2026-05-29 | $41.70 | -0.07% | $41.62 | $41.98 | $41.30 | 67.80K |
| 2026-05-28 | $41.73 | +0.68% | $41.45 | $41.75 | $40.81 | 48.50K |
| 2026-05-27 | $41.45 | -1.00% | $42.20 | $42.80 | $41.28 | 51.80K |