SmartFinancial (SMBK)
NYSE:SMBK
Want to see SMBK full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 01, 2026
42.09
43.08
41.64
42.36
42.36
+1.00%
59,503
0.84
Apr 30, 2026
41.58
42.15
41.37
41.94
41.94
+0.43%
57,030
0.80
Apr 29, 2026
42.58
42.99
41.55
41.76
41.76
-2.48%
47,159
0.66
Apr 28, 2026
42.68
43.21
42.30
42.82
42.82
+1.54%
60,772
0.85
Apr 27, 2026
42.08
42.49
41.93
42.17
42.17
0.00%
56,913
0.80
Apr 24, 2026
41.68
42.44
41.50
42.17
42.17
+0.45%
96,642
1.36
Apr 23, 2026
41.28
42.15
40.92
41.98
41.98
+2.09%
100,656
1.43
Apr 22, 2026
40.95
42.45
40.73
41.12
41.12
+0.64%
78,317
1.12
Apr 21, 2026
42.91
43.25
40.85
40.86
40.86
-4.44%
71,936
1.02
Apr 20, 2026
43.04
43.61
42.35
42.76
42.76
+0.90%
102,046
1.44
Apr 17, 2026
42.04
43.09
41.10
42.38
42.38
+2.47%
80,524
1.13
Apr 16, 2026
41.62
41.72
41.08
41.36
41.36
-1.03%
55,193
0.79
Apr 15, 2026
42.37
42.40
41.57
41.79
41.79
-1.65%
63,879
0.90
Apr 14, 2026
42.18
42.53
41.63
42.49
42.49
+0.17%
73,708
1.05
Apr 13, 2026
41.86
42.51
41.60
42.42
42.42
+0.55%
46,007
0.65
Apr 10, 2026
42.44
42.45
41.59
42.19
42.19
-0.96%
47,221
0.67
Apr 09, 2026
41.57
42.78
41.57
42.60
42.60
+1.53%
70,184
0.99
Apr 08, 2026
41.88
42.20
41.44
41.96
41.96
+3.25%
72,830
1.04
Apr 07, 2026
39.94
40.76
39.94
40.64
40.64
+1.32%
50,121
0.71
Apr 06, 2026
39.53
40.29
39.39
40.11
40.11
+1.47%
52,292
0.74
Apr 03, 2026
38.81
39.76
38.70
39.53
39.53
0.00%
0
0.00
Apr 02, 2026
38.81
39.76
38.70
39.53
39.53
+0.51%
67,337
0.92
Apr 01, 2026
39.45
40.02
38.82
39.33
39.33
+0.64%
58,136
0.79
Mar 31, 2026
39.20
39.26
38.55
39.08
39.08
+1.03%
76,453
1.06
Mar 30, 2026
38.54
38.88
37.89
38.68
38.68
+1.02%
57,593
0.80
Mar 27, 2026
38.28
38.59
37.70
38.29
38.29
-0.78%
61,841
0.86
Mar 26, 2026
38.08
38.60
37.85
38.59
38.59
+0.42%
57,434
0.79
Mar 25, 2026
39.03
39.25
38.11
38.43
38.43
-0.21%
58,191
0.80
Mar 24, 2026
38.13
39.16
38.06
38.51
38.51
-0.41%
56,141
0.78
Mar 23, 2026
37.91
39.32
37.60
38.67
38.67
+3.92%
90,231
1.27
Mar 20, 2026
37.91
37.95
37.12
37.21
37.21
-1.30%
295,733
4.37
Mar 19, 2026
36.98
38.01
36.98
37.70
37.70
+0.29%
78,496
1.16
Mar 18, 2026
37.85
38.96
37.36
37.59
37.59
-2.19%
67,338
0.98
Mar 17, 2026
38.78
39.02
38.06
38.43
38.43
+0.47%
53,414
0.76
Mar 16, 2026
38.49
38.96
37.63
38.25
38.25
+0.24%
53,676
0.76
Mar 13, 2026
38.34
39.19
37.38
38.16
38.16
+0.18%
69,364
0.97
Mar 12, 2026
37.40
38.14
37.10
38.09
38.09
+0.05%
45,995
0.63
Mar 11, 2026
37.98
38.19
37.64
38.07
38.07
-0.70%
31,822
0.43
Mar 10, 2026
37.92
39.42
37.60
38.34
38.34
+0.45%
70,159
0.94
Mar 09, 2026
37.69
38.37
36.83
38.17
38.17
-0.57%
59,724
0.75
Mar 06, 2026
37.95
38.40
37.45
38.39
38.39
-1.23%
88,502
1.11
Mar 05, 2026
39.39
39.70
38.09
38.87
38.87
-2.73%
70,763
0.89
Mar 04, 2026
40.00
40.38
39.21
39.96
39.96
+0.28%
119,418
1.51
Mar 03, 2026
39.16
40.16
38.49
39.85
39.85
+0.10%
66,916
0.84
Mar 02, 2026
38.36
40.39
37.94
39.81
39.81
+1.53%
78,486
0.97
Feb 27, 2026
39.96
40.18
38.97
39.21
39.21
-4.48%
61,895
0.77
Feb 26, 2026
41.07
41.82
40.51
41.05
41.05
-0.15%
59,455
0.73
Feb 25, 2026
40.34
41.18
40.00
41.11
41.11
+3.03%
45,822
0.57
Feb 24, 2026
39.91
40.94
39.50
39.90
39.90
-0.52%
100,833
1.27
Feb 23, 2026
41.82
42.46
39.74
40.11
40.11
-3.95%
73,794
0.93
Rows: