SmartFinancial (SMBK)
NYSE:SMBK
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 20, 2026
41.57
42.17
41.19
41.76
41.76
+0.89%
61,024
0.77
Feb 19, 2026
41.01
41.48
40.56
41.39
41.39
+0.27%
69,408
0.87
Feb 18, 2026
41.46
42.50
40.92
41.28
41.28
-0.72%
67,464
0.85
Feb 17, 2026
41.46
42.42
40.97
41.58
41.58
+0.27%
52,870
0.67
Feb 16, 2026
41.84
42.04
41.10
41.47
41.47
0.00%
0
0.00
Feb 13, 2026
41.84
42.04
41.10
41.47
41.47
-0.02%
64,289
0.80
Feb 12, 2026
42.14
42.24
40.77
41.56
41.48
-0.64%
62,262
0.78
Feb 11, 2026
42.68
43.02
41.57
41.83
41.75
-0.50%
37,738
0.47
Feb 10, 2026
42.09
43.17
41.12
42.04
41.96
-1.43%
73,969
0.93
Feb 09, 2026
42.98
43.35
42.49
42.65
42.57
-0.79%
44,471
0.55
Feb 06, 2026
43.30
43.75
42.96
42.99
42.91
+0.30%
77,687
0.97
Feb 05, 2026
42.62
43.48
42.40
42.86
42.78
+0.59%
89,207
1.12
Feb 04, 2026
42.74
43.91
42.00
42.61
42.53
+0.52%
144,629
1.85
Feb 03, 2026
41.78
42.78
41.37
42.39
42.31
+1.22%
134,408
1.76
Feb 02, 2026
40.19
42.00
39.95
41.88
41.80
+4.91%
87,402
1.15
Jan 30, 2026
39.77
40.19
39.24
39.92
39.84
+0.84%
62,548
0.82
Rows: