NYSE : SMBK
SmartFinancial, Inc. — Price history
Financials · Banks - Regional · United States
Last price 48.47 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 828.63M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SmartFinancial, Inc. (SMBK) closed at 48.47 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 49.16 | 49.16 | 48.25 | 48.47 | 77,229 | -1.22% |
| 2026-10-29 | 49.13 | 49.662 | 48.88 | 49.07 | 71,202 | +1.09% |
| 2026-10-28 | 48.89 | 49.24 | 48.04 | 48.54 | 126,730 | -0.55% |
| 2026-10-27 | 49.52 | 49.95 | 48.41 | 48.81 | 145,377 | -1.59% |
| 2026-10-26 | 49.44 | 50.635 | 49.36 | 49.6 | 102,013 | +0.53% |
| 2026-10-23 | 48.88 | 49.69 | 48.735 | 49.34 | 135,922 | +0.24% |
| 2026-10-22 | 48.2 | 49.88 | 47.49 | 49.22 | 179,117 | +2.03% |
| 2026-10-21 | 49.86 | 50.26 | 48.14 | 48.24 | 203,833 | -3.75% |
| 2026-10-20 | 50.44 | 52.91 | 50.02 | 50.12 | 233,443 | -0.77% |
| 2026-10-19 | 50.89 | 51.09 | 50.045 | 50.51 | 96,284 | -0.65% |
| 2026-10-16 | 50.49 | 51.675 | 50.03 | 50.84 | 73,159 | +0.85% |
| 2026-10-15 | 50.19 | 50.68 | 50.055 | 50.41 | 62,728 | +1.31% |
| 2026-10-14 | 49.54 | 50.21 | 49.3 | 49.76 | 105,612 | -0.92% |
| 2026-10-13 | 50.47 | 50.5 | 49.83 | 50.22 | 77,925 | -0.06% |
| 2026-10-12 | 49.87 | 50.64 | 49.87 | 50.25 | 68,458 | +0.46% |
| 2026-10-09 | 50.19 | 50.97 | 49.51 | 50.02 | 88,203 | -0.08% |
| 2026-10-08 | 49.97 | 50.71 | 49.72 | 50.06 | 91,521 | +0.04% |
| 2026-10-07 | 50.7 | 51.14 | 49.84 | 50.04 | 123,244 | -2.36% |
| 2026-10-06 | 50.78 | 51.47 | 50.52 | 51.25 | 110,486 | +1.30% |
| 2026-10-05 | 51 | 51.155 | 50.49 | 50.59 | 67,425 | -0.78% |
| 2026-10-02 | 50.34 | 51.19 | 50.19 | 50.99 | 99,244 | +2.27% |
| 2026-10-01 | 49.51 | 49.94 | 48.495 | 49.86 | 102,362 | +0.59% |
| 2026-09-30 | 49.38 | 49.825 | 48.74 | 49.57 | 390,034 | +0.06% |
| 2026-09-29 | 49.89 | 50.785 | 48.802 | 49.54 | 119,159 | -0.44% |
| 2026-09-28 | 50.34 | 50.6 | 49.7 | 49.76 | 131,574 | -1.11% |
| 2026-09-25 | 50.57 | 51.025 | 50.31 | 50.32 | 87,700 | +0.04% |
| 2026-09-24 | 50.07 | 50.7 | 49.98 | 50.3 | 107,407 | +0.76% |
| 2026-09-23 | 50.88 | 51.17 | 49.89 | 49.92 | 135,290 | -1.98% |
| 2026-09-22 | 51.9 | 52.19 | 50.93 | 50.93 | 119,165 | -1.18% |
| 2026-09-21 | 51.75 | 52.1 | 51.54 | 51.54 | 82,379 | -0.29% |
| 2026-09-18 | 51.61 | 52.125 | 51.14 | 51.69 | 267,522 | -0.50% |
| 2026-09-17 | 52.16 | 52.25 | 51.385 | 51.95 | 97,404 | +0.56% |
| 2026-09-16 | 52.29 | 52.7 | 50.825 | 51.66 | 193,206 | -1.19% |
| 2026-09-15 | 52.09 | 52.565 | 51.89 | 52.28 | 72,589 | +0.38% |
| 2026-09-14 | 52.3 | 52.76 | 51.87 | 52.08 | 85,620 | -0.31% |
| 2026-09-11 | 52 | 52.24 | 51.29 | 52.24 | 62,167 | +1.34% |
| 2026-09-10 | 50.74 | 51.86 | 50.305 | 51.55 | 127,077 | +1.34% |
| 2026-09-09 | 50.68 | 51.74 | 50.33 | 50.87 | 164,360 | -0.74% |
| 2026-09-08 | 51.55 | 51.68 | 51.11 | 51.25 | 68,291 | -1.20% |
| 2026-09-04 | 51.79 | 52.41 | 51.7 | 51.87 | 64,807 | +0.06% |
| 2026-09-03 | 51.4 | 52.11 | 51.37 | 51.84 | 109,827 | +1.79% |
| 2026-09-02 | 50.06 | 51.39 | 50.06 | 50.93 | 92,804 | +1.86% |
| 2026-09-01 | 50.37 | 51.13 | 49.79 | 50 | 157,407 | -1.09% |
| 2026-08-31 | 50.52 | 50.82 | 50.06 | 50.55 | 99,960 | -0.53% |
| 2026-08-28 | 50.5 | 51.205 | 50 | 50.82 | 85,961 | +0.45% |
| 2026-08-27 | 50.27 | 50.8 | 49.75 | 50.59 | 76,705 | -0.18% |
| 2026-08-26 | 51.03 | 51.515 | 50.4 | 50.68 | 80,020 | -0.33% |
| 2026-08-25 | 51.23 | 51.41 | 50.65 | 50.85 | 67,734 | -0.64% |
| 2026-08-24 | 51.13 | 51.98 | 50.865 | 51.18 | 76,255 | +0.27% |
| 2026-08-21 | 51.2 | 52.22 | 50.35 | 51.04 | 190,928 | +0.18% |
| 2026-08-20 | 50.25 | 50.96 | 50.1 | 50.95 | 68,522 | +0.59% |
| 2026-08-19 | 52.06 | 52.23 | 50.41 | 50.65 | 94,329 | -2.43% |
| 2026-08-18 | 52.4 | 52.73 | 51.61 | 51.91 | 81,661 | -0.12% |
| 2026-08-17 | 52.66 | 53.015 | 51.91 | 51.97 | 77,673 | -1.53% |
| 2026-08-14 | 52.53 | 53.29 | 52.17 | 52.78 | 118,757 | +0.40% |
| 2026-08-13 | 52.85 | 53.25 | 52.488 | 52.57 | 158,665 | +0.08% |
| 2026-08-12 | 51.94 | 52.97 | 51.85 | 52.53 | 156,517 | +1.14% |
| 2026-08-11 | 51.38 | 52.31 | 50.955 | 51.94 | 104,462 | +1.31% |
| 2026-08-10 | 51.61 | 51.93 | 50.925 | 51.27 | 90,532 | -1.27% |
| 2026-08-07 | 52.56 | 52.69 | 51.4 | 51.93 | 131,121 | -1.50% |
| 2026-08-06 | 53.31 | 53.335 | 52.31 | 52.72 | 91,203 | -0.51% |
| 2026-08-05 | 53.38 | 53.38 | 52.58 | 52.99 | 103,480 | -0.45% |
| 2026-08-04 | 52.85 | 53.6 | 52.68 | 53.23 | 146,408 | +0.09% |
| 2026-08-03 | 52.65 | 54.14 | 52.285 | 53.18 | 141,646 | +1.49% |
| 2026-07-31 | 52.35 | 52.84 | 51.43 | 52.4 | 151,543 | -0.30% |
| 2026-07-30 | 52.81 | 53.93 | 52.265 | 52.65 | 151,067 | -0.59% |
| 2026-07-29 | 52.81 | 53.315 | 51.43 | 52.96 | 150,928 | -0.28% |
| 2026-07-28 | 51.48 | 53.25 | 51.36 | 53.11 | 140,660 | +3.55% |
| 2026-07-27 | 50.23 | 51.39 | 48.95 | 51.29 | 169,696 | +2.56% |
| 2026-07-24 | 49.32 | 50.12 | 48.69 | 50.01 | 115,762 | +1.94% |
| 2026-07-23 | 48.07 | 49.06 | 47.265 | 49.06 | 183,263 | +1.15% |
| 2026-07-22 | 48.93 | 48.93 | 47.79 | 48.5 | 116,307 | -0.21% |
| 2026-07-21 | 48.25 | 49.66 | 47.66 | 48.6 | 405,144 | +1.95% |
| 2026-07-20 | 48.1 | 48.21 | 47.34 | 47.67 | 101,116 | -1.00% |
| 2026-07-17 | 48.14 | 48.5 | 47.05 | 48.15 | 125,116 | -1.01% |
| 2026-07-16 | 47.36 | 48.845 | 47.36 | 48.64 | 112,116 | +2.79% |
| 2026-07-15 | 46.67 | 47.6 | 44.82 | 47.32 | 79,376 | +1.57% |
| 2026-07-14 | 46.58 | 47.605 | 46.57 | 46.59 | 77,421 | -0.32% |
| 2026-07-13 | 46.55 | 47.21 | 46.1 | 46.74 | 84,148 | +0.54% |
| 2026-07-10 | 45.93 | 46.71 | 45.93 | 46.49 | 61,496 | +0.71% |
| 2026-07-09 | 46.05 | 46.54 | 46.03 | 46.16 | 68,244 | +0.26% |
| 2026-07-08 | 46.32 | 46.66 | 45.44 | 46.04 | 111,744 | -1.37% |
| 2026-07-07 | 47.11 | 47.67 | 46.64 | 46.68 | 72,772 | -0.85% |
| 2026-07-06 | 46.97 | 48.15 | 46.74 | 47.08 | 89,059 | -0.55% |
| 2026-07-02 | 48.11 | 49.065 | 46.825 | 47.34 | 83,044 | -1.70% |
| 2026-07-01 | 46.92 | 48.17 | 46.89 | 48.16 | 117,294 | +2.64% |
| 2026-06-30 | 47.15 | 47.165 | 46.74 | 46.92 | 82,405 | -0.47% |
| 2026-06-29 | 47.55 | 47.94 | 46.76 | 47.14 | 85,513 | -1.73% |
| 2026-06-26 | 46.88 | 47.97 | 46.52 | 47.97 | 521,758 | +2.81% |
| 2026-06-25 | 46.34 | 47.25 | 45.03 | 46.66 | 90,453 | +0.97% |
| 2026-06-24 | 45.79 | 46.72 | 45.46 | 46.21 | 138,654 | +1.03% |
| 2026-06-23 | 45.16 | 46.03 | 44.78 | 45.74 | 130,746 | +2.01% |
| 2026-06-22 | 44.68 | 45.405 | 44.6 | 44.84 | 91,502 | +0.43% |
| 2026-06-18 | 44.86 | 45.52 | 44.51 | 44.65 | 165,368 | +0.16% |
| 2026-06-17 | 44.32 | 45.405 | 44.06 | 44.58 | 115,913 | +0.45% |
| 2026-06-16 | 44.94 | 45.545 | 44.22 | 44.38 | 128,269 | -0.16% |
| 2026-06-15 | 45.51 | 46.29 | 44.36 | 44.45 | 99,912 | -2.22% |
| 2026-06-12 | 45 | 45.63 | 43.6 | 45.46 | 106,076 | +1.38% |
| 2026-06-11 | 44.48 | 44.94 | 43.97 | 44.84 | 118,401 | +1.20% |
| 2026-06-10 | 43.78 | 44.545 | 43.75 | 44.31 | 91,481 | +1.75% |
| 2026-06-09 | 42.75 | 43.85 | 42.75 | 43.55 | 120,104 | +2.57% |
| 2026-06-08 | 42.58 | 43.095 | 42.24 | 42.46 | 99,552 | +0.45% |
| 2026-06-05 | 42.04 | 42.795 | 41.62 | 42.27 | 230,780 | +1.56% |
| 2026-06-04 | 41.3 | 42.25 | 41.19 | 41.62 | 72,179 | +2.39% |
| 2026-06-03 | 41.63 | 41.655 | 40.5 | 40.65 | 61,849 | -2.38% |
| 2026-06-02 | 40.5 | 41.69 | 40.5 | 41.64 | 37,993 | +1.93% |
| 2026-06-01 | 41.46 | 41.65 | 40.35 | 40.85 | 60,631 | -2.04% |
| 2026-05-29 | 41.62 | 41.98 | 41.3 | 41.7 | 67,824 | -0.07% |
| 2026-05-28 | 41.45 | 41.75 | 40.81 | 41.73 | 48,492 | +0.68% |
| 2026-05-27 | 42.2 | 42.8 | 41.28 | 41.45 | 51,773 | -1.00% |
| 2026-05-26 | 42 | 43 | 41.57 | 41.87 | 42,540 | +0.55% |
| 2026-05-22 | 41.96 | 42.5 | 41.18 | 41.64 | 55,862 | +0.07% |
| 2026-05-21 | 41.52 | 41.74 | 40.2 | 41.61 | 61,239 | +0.10% |
| 2026-05-20 | 40.67 | 41.9 | 40.62 | 41.57 | 87,972 | +2.49% |
| 2026-05-19 | 40.36 | 40.7 | 40 | 40.56 | 36,817 | +0.05% |
| 2026-05-18 | 40.19 | 40.855 | 40.01 | 40.54 | 53,795 | +1.22% |
| 2026-05-15 | 40.81 | 40.81 | 39.76 | 40.05 | 59,783 | -1.81% |
| 2026-05-14 | 40.66 | 41.195 | 40.31 | 40.88 | 80,473 | +1.21% |
| 2026-05-13 | 40.59 | 41.28 | 40.175 | 40.39 | 63,827 | -1.51% |
| 2026-05-12 | 41.13 | 41.13 | 40.265 | 41.01 | 79,271 | -0.51% |