SmartFinancial, Inc. - Common Stock (SMBK)

Last Price47.08

Change-0.26 (-0.55%)

NYSE· Last Trade: Jul 7th, 12:58 AM EDT

Historical Prices For SmartFinancial, Inc. - Common Stock (SMBK)

Date Range:

2026-04-07 - 2026-07-07

Date	Open	High	Low	Close	Volume	Adjusted Close
7/06/2026	46.97	48.15	46.74	47.08	89,059	47.08
7/02/2026	48.11	49.06	46.83	47.34	83,045	47.34
7/01/2026	46.92	48.17	46.89	48.16	117,294	48.16
6/30/2026	47.15	47.16	46.74	46.92	82,405	46.92
6/29/2026	47.55	47.94	46.76	47.14	85,513	47.14
6/26/2026	46.88	47.97	46.52	47.97	521,758	47.97
6/25/2026	46.34	47.25	45.03	46.66	90,453	46.66
6/24/2026	45.79	46.72	45.46	46.21	138,655	46.21
6/23/2026	45.16	46.03	44.78	45.74	130,746	45.74
6/22/2026	44.68	45.41	44.60	44.84	91,503	44.84
6/18/2026	44.86	45.52	44.51	44.65	165,368	44.65
6/17/2026	44.32	45.41	44.06	44.58	115,913	44.58
6/16/2026	44.94	45.55	44.22	44.38	128,270	44.38
6/15/2026	45.51	46.29	44.36	44.45	99,912	44.45
6/12/2026	45.00	45.63	43.60	45.46	106,076	45.46
6/11/2026	44.48	44.94	43.97	44.84	118,402	44.84
6/10/2026	43.78	44.55	43.75	44.31	91,459	44.31
6/09/2026	42.75	43.85	42.75	43.55	120,104	43.55
6/08/2026	42.58	43.09	42.24	42.46	99,553	42.46
6/05/2026	42.04	42.80	41.62	42.27	230,781	42.27
6/04/2026	41.30	42.25	41.19	41.62	72,180	41.62
6/03/2026	41.63	41.66	40.50	40.65	61,850	40.65
6/02/2026	40.50	41.69	40.50	41.64	37,993	41.64
6/01/2026	41.46	41.65	40.35	40.85	60,632	40.85
5/29/2026	41.62	41.98	41.30	41.70	67,824	41.70
5/28/2026	41.45	41.75	40.81	41.73	48,493	41.73
5/27/2026	42.20	42.80	41.28	41.45	51,775	41.45
5/26/2026	42.00	43.00	41.57	41.87	42,541	41.87
5/22/2026	41.96	42.50	41.18	41.64	55,863	41.64
5/21/2026	41.52	41.74	40.20	41.61	61,240	41.61
5/20/2026	40.67	41.90	40.62	41.57	87,972	41.57
5/19/2026	40.36	40.70	40.00	40.56	36,818	40.56
5/18/2026	40.19	40.85	40.01	40.54	53,796	40.54
5/15/2026	40.81	40.81	39.76	40.05	59,784	40.05
5/14/2026	40.66	41.20	40.31	40.88	80,474	40.88
5/13/2026	40.59	41.28	40.17	40.39	63,829	40.39
5/12/2026	41.13	41.13	40.27	41.01	79,271	41.01
5/11/2026	42.49	42.49	40.98	41.22	66,507	41.22
5/08/2026	42.07	42.68	41.70	42.28	56,865	42.28
5/07/2026	42.30	42.79	41.75	42.32	52,782	42.32
5/06/2026	42.24	43.13	41.94	42.25	50,514	42.25
5/05/2026	41.70	42.45	41.21	42.03	63,732	42.03
5/04/2026	41.94	42.44	41.07	41.29	52,081	41.29
5/01/2026	42.09	43.08	41.63	42.36	59,504	42.36
4/30/2026	41.58	42.15	41.37	41.94	57,031	41.94
4/29/2026	42.58	42.98	41.55	41.76	47,160	41.76
4/28/2026	42.68	43.21	42.30	42.82	60,773	42.82
4/27/2026	42.08	42.49	41.93	42.17	56,913	42.17
4/24/2026	41.68	42.44	41.50	42.17	96,643	42.17
4/23/2026	41.28	42.15	40.91	41.98	100,657	41.98
4/22/2026	40.95	42.45	40.73	41.12	78,317	41.12
4/21/2026	42.91	43.25	40.85	40.86	71,938	40.86
4/20/2026	43.04	43.61	42.34	42.76	102,047	42.76
4/17/2026	42.04	43.09	41.09	42.38	80,524	42.38
4/16/2026	41.62	41.72	41.08	41.36	55,194	41.36
4/15/2026	42.37	42.40	41.57	41.79	63,880	41.79
4/14/2026	42.18	42.53	41.63	42.49	73,709	42.49
4/13/2026	41.86	42.51	41.60	42.42	46,007	42.42
4/10/2026	42.44	42.45	41.59	42.19	47,222	42.19
4/09/2026	41.57	42.78	41.57	42.60	70,184	42.60
4/08/2026	41.88	42.20	41.44	41.96	79,817	41.96
4/07/2026	39.94	40.76	39.94	40.64	50,122	40.64