SmartFinancial (SMBK)
NYSE:SMBK
Want to see SMBK full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 27, 2026
42.20
42.80
41.28
41.45
41.45
-1.00%
51,773
0.76
May 26, 2026
42.00
43.00
41.57
41.87
41.87
+0.55%
42,540
0.63
May 22, 2026
41.96
42.50
41.18
41.64
41.64
+0.07%
55,862
0.81
May 21, 2026
41.52
41.74
40.20
41.61
41.61
+0.10%
61,239
0.89
May 20, 2026
40.67
41.90
40.62
41.57
41.57
+2.49%
87,972
1.29
May 19, 2026
40.36
40.70
40.00
40.56
40.56
+0.05%
36,817
0.53
May 18, 2026
40.19
40.86
40.01
40.54
40.54
+1.22%
53,795
0.78
May 15, 2026
40.81
40.81
39.76
40.05
40.05
-1.81%
59,783
0.87
May 14, 2026
40.66
41.20
40.31
40.88
40.79
+1.21%
80,473
1.19
May 13, 2026
40.59
41.28
40.18
40.39
40.30
-1.51%
63,828
0.94
May 12, 2026
41.13
41.13
40.27
41.01
40.92
-0.51%
79,271
1.17
May 11, 2026
42.49
42.49
40.99
41.22
41.13
-2.51%
66,506
0.99
May 08, 2026
42.07
42.68
41.70
42.28
42.19
-0.09%
56,864
0.84
May 07, 2026
42.30
42.79
41.75
42.32
42.23
+0.17%
52,781
0.79
May 06, 2026
42.24
43.13
41.94
42.25
42.16
+0.52%
50,513
0.75
May 05, 2026
41.70
42.45
41.21
42.03
41.94
+1.79%
63,731
0.94
May 04, 2026
41.94
42.44
41.07
41.29
41.20
-2.52%
52,080
0.75
May 01, 2026
42.09
43.08
41.64
42.36
42.27
+1.00%
59,503
0.84
Apr 30, 2026
41.58
42.15
41.37
41.94
41.85
+0.43%
57,030
0.80
Apr 29, 2026
42.58
42.99
41.55
41.76
41.67
-2.47%
47,159
0.66
Apr 28, 2026
42.68
43.21
42.30
42.82
42.73
+1.54%
60,772
0.85
Apr 27, 2026
42.08
42.49
41.93
42.17
42.08
0.00%
56,913
0.79
Apr 24, 2026
41.68
42.44
41.50
42.17
42.08
+0.45%
96,642
1.36
Apr 23, 2026
41.28
42.15
40.92
41.98
41.89
+2.09%
100,656
1.43
Apr 22, 2026
40.95
42.45
40.73
41.12
41.03
+0.64%
78,317
1.12
Apr 21, 2026
42.91
43.25
40.85
40.86
40.77
-4.44%
71,936
1.02
Apr 20, 2026
43.04
43.61
42.35
42.76
42.67
+0.90%
102,046
1.44
Apr 17, 2026
42.04
43.09
41.10
42.38
42.29
+2.47%
80,524
1.13
Apr 16, 2026
41.62
41.72
41.08
41.36
41.27
-1.03%
55,193
0.78
Apr 15, 2026
42.37
42.40
41.57
41.79
41.70
-1.65%
63,879
0.90
Apr 14, 2026
42.18
42.53
41.63
42.49
42.40
+0.17%
73,708
1.04
Apr 13, 2026
41.86
42.51
41.60
42.42
42.33
+0.54%
46,007
0.65
Apr 10, 2026
42.44
42.45
41.59
42.19
42.10
-0.96%
47,221
0.66
Apr 09, 2026
41.57
42.78
41.57
42.60
42.51
+1.53%
70,184
0.99
Apr 08, 2026
41.88
42.20
41.44
41.96
41.87
+3.25%
79,816
1.13
Apr 07, 2026
39.94
40.76
39.94
40.64
40.55
+1.32%
50,121
0.71
Apr 06, 2026
39.53
40.29
39.39
40.11
40.02
+1.47%
52,292
0.74
Apr 03, 2026
38.81
39.76
38.70
39.53
39.44
0.00%
0
0.00
Apr 02, 2026
38.81
39.76
38.70
39.53
39.44
+0.51%
67,337
0.92
Apr 01, 2026
39.45
40.02
38.82
39.33
39.24
+0.64%
58,136
0.79
Mar 31, 2026
39.20
39.26
38.55
39.08
38.99
+1.03%
76,453
1.06
Mar 30, 2026
38.54
38.88
37.89
38.68
38.59
+1.02%
57,593
0.80
Mar 27, 2026
38.28
38.59
37.70
38.29
38.21
-0.78%
61,841
0.85
Mar 26, 2026
38.08
38.60
37.85
38.59
38.51
+0.42%
57,434
0.79
Mar 25, 2026
39.03
39.25
38.11
38.43
38.35
-0.21%
58,191
0.80
Mar 24, 2026
38.13
39.16
38.06
38.51
38.43
-0.41%
56,141
0.78
Mar 23, 2026
37.91
39.32
37.60
38.67
38.58
+3.92%
90,231
1.27
Mar 20, 2026
37.91
37.95
37.12
37.21
37.13
-1.30%
295,733
4.36
Mar 19, 2026
36.98
38.01
36.98
37.70
37.62
+0.29%
79,641
1.17
Mar 18, 2026
37.85
38.96
37.36
37.59
37.51
-2.19%
67,338
0.98
Rows: