Education
About Us
Working with TipRanks
Follow Us
SmartFinancial (SMBK)
NYSE:SMBK
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
39.77
40.19
39.24
39.92
39.92
+0.83%
62,548
0.78
Jan 29, 2026
39.40
40.08
39.04
39.59
39.59
+1.25%
59,880
0.75
Jan 28, 2026
39.80
40.10
38.79
39.10
39.10
-0.89%
74,658
0.94
Jan 27, 2026
38.96
39.57
38.96
39.45
39.45
+0.97%
59,268
0.75
Jan 26, 2026
39.22
39.67
38.64
39.07
39.07
-0.38%
60,160
0.76
Jan 23, 2026
41.37
41.37
39.04
39.22
39.22
-5.29%
61,008
0.77
Jan 22, 2026
41.17
42.96
40.88
41.41
41.41
+2.53%
107,622
1.37
Jan 21, 2026
38.22
40.45
38.22
40.39
40.39
+3.56%
126,296
1.62
Jan 20, 2026
38.80
39.51
38.76
39.00
39.00
-1.07%
96,470
1.25
Jan 19, 2026
39.48
39.87
39.16
39.42
39.42
0.00%
0
0.00
Jan 16, 2026
39.48
39.87
39.16
39.42
39.42
-0.18%
94,111
1.17
Jan 15, 2026
38.80
39.70
38.80
39.49
39.49
+2.28%
47,644
0.59
Jan 14, 2026
38.05
38.97
37.78
38.61
38.61
+1.58%
58,892
0.74
Jan 13, 2026
38.03
38.50
37.71
38.01
38.01
+0.32%
73,377
0.92
Jan 12, 2026
37.59
37.97
37.36
37.89
37.89
+0.40%
52,980
0.66
Jan 09, 2026
37.94
38.50
37.65
37.74
37.74
-0.84%
52,297
0.65
Jan 08, 2026
37.04
38.28
37.04
38.06
38.06
+2.12%
52,869
0.66
Jan 07, 2026
37.10
37.69
36.48
37.27
37.27
+0.73%
72,713
0.91
Jan 06, 2026
36.69
37.06
36.21
37.00
37.00
-0.03%
127,328
1.61
Jan 05, 2026
36.35
37.47
36.35
37.01
37.01
+1.23%
81,341
1.02
Jan 02, 2026
36.70
37.84
36.35
36.56
36.56
-1.16%
75,794
0.96
Dec 31, 2025
37.23
37.36
36.60
36.99
36.99
-0.24%
71,388
0.90
Dec 30, 2025
37.40
37.40
36.84
37.08
37.08
-0.86%
66,851
0.85
Dec 29, 2025
37.86
37.86
37.34
37.40
37.40
-1.08%
92,104
1.19
Dec 26, 2025
38.06
38.39
37.76
37.81
37.81
-0.42%
53,850
0.69
Dec 24, 2025
38.21
38.46
37.92
37.97
37.97
-0.84%
36,945
0.48
Dec 23, 2025
38.59
38.99
38.19
38.29
38.29
-1.44%
85,434
1.11
Dec 22, 2025
38.52
39.20
38.52
38.85
38.85
+0.39%
92,201
1.21
Dec 19, 2025
39.44
39.74
38.40
38.70
38.70
-2.27%
129,187
1.72
Dec 18, 2025
39.65
39.86
39.06
39.60
39.60
+0.61%
147,348
1.95
Dec 17, 2025
39.25
39.55
38.29
39.36
39.36
+0.18%
92,192
1.23
Dec 16, 2025
39.54
39.75
39.09
39.29
39.29
-0.86%
122,075
1.65
Dec 15, 2025
39.61
39.99
39.36
39.63
39.63
+0.87%
119,312
1.64
Dec 12, 2025
39.77
40.08
38.83
39.29
39.29
-1.16%
105,566
1.48
Dec 11, 2025
38.68
39.86
38.59
39.75
39.75
+2.98%
121,763
1.75
Dec 10, 2025
37.25
38.73
37.25
38.60
38.60
+3.35%
378,272
5.87
Dec 09, 2025
37.38
37.74
37.27
37.35
37.35
+0.54%
76,455
1.19
Dec 08, 2025
37.42
37.74
36.87
37.15
37.15
0.00%
67,308
1.06
Dec 05, 2025
37.16
37.44
37.07
37.15
37.15
-0.59%
63,004
0.99
Dec 04, 2025
37.34
37.65
37.17
37.37
37.37
-0.03%
101,883
1.63
Dec 03, 2025
36.72
37.39
36.41
37.38
37.38
+2.27%
146,933
2.42
Dec 02, 2025
36.90
37.02
36.46
36.55
36.55
+0.03%
70,706
1.17
Dec 01, 2025
36.13
36.82
36.13
36.54
36.54
+0.77%
71,271
1.19
Nov 28, 2025
36.76
36.95
36.11
36.26
36.26
-0.82%
40,223
0.67
Nov 26, 2025
36.50
36.71
36.38
36.56
36.56
+0.16%
78,222
1.31
Nov 25, 2025
35.87
36.74
35.68
36.50
36.50
+2.82%
88,923
1.51
Nov 24, 2025
35.42
35.88
35.21
35.50
35.50
-0.48%
46,694
0.79
Nov 21, 2025
34.85
35.97
34.85
35.67
35.67
+2.94%
64,215
1.10
Nov 20, 2025
35.11
35.70
34.54
34.65
34.65
-0.03%
63,224
1.08
Nov 19, 2025
34.93
34.93
34.50
34.66
34.66
-0.43%
44,783
0.77
Rows: