Education
About Us
Working with TipRanks
Follow Us
SmartFinancial (SMBK)
NYSE:SMBK
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 18, 2025
34.50
35.50
34.50
34.81
34.81
+0.58%
53,282
0.92
Nov 17, 2025
35.81
36.46
34.50
34.61
34.61
-3.89%
48,853
0.85
Nov 14, 2025
35.85
36.08
35.34
36.01
36.01
+0.59%
46,553
0.81
Nov 13, 2025
35.79
36.58
35.76
35.80
35.80
-0.31%
65,849
1.13
Nov 12, 2025
35.96
37.23
35.84
35.91
35.91
-0.33%
95,768
1.66
Nov 11, 2025
35.74
36.38
35.42
36.03
36.03
+0.59%
55,594
0.97
Nov 10, 2025
35.63
36.11
35.42
35.82
35.82
+0.82%
48,354
0.84
Nov 07, 2025
35.35
36.14
35.22
35.53
35.53
+0.57%
47,694
0.82
Nov 06, 2025
35.58
35.96
35.25
35.33
35.33
-0.98%
39,774
0.69
Nov 05, 2025
35.13
36.02
35.09
35.68
35.68
+1.39%
70,168
1.23
Nov 04, 2025
34.34
35.54
34.23
35.19
35.19
+0.23%
81,810
1.45
Nov 03, 2025
34.99
35.35
34.50
35.11
35.11
+0.40%
53,306
0.94
Oct 31, 2025
35.04
35.36
34.70
34.97
34.97
-0.85%
65,080
1.16
Oct 30, 2025
34.59
35.70
34.52
35.27
35.27
+1.88%
77,842
1.40
Oct 29, 2025
35.15
35.82
34.28
34.62
34.62
-2.12%
51,186
0.92
Oct 28, 2025
35.16
35.57
34.95
35.37
35.37
+0.45%
50,002
0.89
Oct 27, 2025
35.70
36.01
35.12
35.21
35.21
-0.96%
67,708
1.22
Oct 24, 2025
34.87
35.83
34.65
35.55
35.55
+2.95%
60,591
1.10
Oct 23, 2025
36.21
36.38
34.53
34.53
34.53
-4.77%
63,417
1.16
Oct 22, 2025
35.88
36.50
35.84
36.26
36.26
+2.98%
69,698
1.29
Oct 21, 2025
35.13
35.71
35.10
35.21
35.21
+0.28%
71,454
1.33
Oct 20, 2025
34.95
35.40
34.56
35.11
35.11
+1.77%
52,210
0.95
Oct 17, 2025
34.46
35.01
34.21
34.50
34.50
+0.73%
120,881
2.23
Oct 16, 2025
34.48
35.30
33.01
34.25
34.25
-1.41%
161,534
3.08
Oct 15, 2025
34.76
35.23
34.14
34.74
34.74
+0.17%
58,199
1.11
Oct 14, 2025
33.55
35.01
33.55
34.68
34.68
+2.54%
43,902
0.84
Oct 13, 2025
33.90
34.01
33.45
33.82
33.82
+1.14%
67,353
1.29
Oct 10, 2025
34.67
35.62
33.38
33.44
33.44
-3.44%
78,880
1.51
Rows: