SmartFinancial, Inc. - Common Stock (SMBK)
51.87
+0.03 (0.06%)
NYSE· Last Trade: Sep 4th, 5:37 PM EDT
Historical Prices For SmartFinancial, Inc. - Common Stock (SMBK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/03/2026 | 51.40 | 52.11 | 51.37 | 51.84 | 109,826 | 51.84 |
| 9/02/2026 | 50.06 | 51.39 | 50.06 | 50.93 | 92,804 | 50.93 |
| 9/01/2026 | 50.37 | 51.13 | 49.79 | 50.00 | 157,407 | 50.00 |
| 8/31/2026 | 50.52 | 50.82 | 50.06 | 50.55 | 99,960 | 50.55 |
| 8/28/2026 | 50.50 | 51.20 | 50.00 | 50.82 | 85,961 | 50.82 |
| 8/27/2026 | 50.27 | 50.80 | 49.75 | 50.59 | 76,704 | 50.59 |
| 8/26/2026 | 51.03 | 51.52 | 50.40 | 50.68 | 80,020 | 50.68 |
| 8/25/2026 | 51.23 | 51.41 | 50.65 | 50.85 | 67,735 | 50.85 |
| 8/24/2026 | 51.13 | 51.98 | 50.87 | 51.18 | 76,255 | 51.18 |
| 8/21/2026 | 51.20 | 52.22 | 50.35 | 51.04 | 190,928 | 51.04 |
| 8/20/2026 | 50.25 | 50.96 | 50.10 | 50.95 | 68,522 | 50.95 |
| 8/19/2026 | 52.06 | 52.23 | 50.41 | 50.65 | 94,330 | 50.65 |
| 8/18/2026 | 52.40 | 52.73 | 51.61 | 51.91 | 81,662 | 51.91 |
| 8/17/2026 | 52.66 | 53.02 | 51.91 | 51.97 | 77,673 | 51.97 |
| 8/14/2026 | 52.53 | 53.29 | 52.17 | 52.78 | 118,758 | 52.78 |
| 8/13/2026 | 52.85 | 53.25 | 52.49 | 52.57 | 158,664 | 52.57 |
| 8/12/2026 | 51.94 | 52.97 | 51.85 | 52.53 | 200,482 | 52.53 |
| 8/11/2026 | 51.38 | 52.31 | 50.95 | 51.94 | 104,462 | 51.94 |
| 8/10/2026 | 51.61 | 51.93 | 50.92 | 51.27 | 90,530 | 51.27 |
| 8/07/2026 | 52.56 | 52.69 | 51.40 | 51.93 | 131,122 | 51.93 |
| 8/06/2026 | 53.31 | 53.34 | 52.31 | 52.72 | 91,203 | 52.72 |
| 8/05/2026 | 53.38 | 53.38 | 52.58 | 52.99 | 103,480 | 52.99 |
| 8/04/2026 | 52.85 | 53.60 | 52.68 | 53.23 | 146,408 | 53.23 |
| 8/03/2026 | 52.65 | 54.14 | 52.28 | 53.18 | 141,646 | 53.18 |
| 7/31/2026 | 52.35 | 52.84 | 51.43 | 52.40 | 151,544 | 52.40 |
| 7/30/2026 | 52.81 | 53.93 | 52.27 | 52.65 | 151,067 | 52.65 |
| 7/29/2026 | 52.81 | 53.31 | 51.43 | 52.96 | 150,927 | 52.96 |
| 7/28/2026 | 51.48 | 53.25 | 51.36 | 53.11 | 140,660 | 53.11 |
| 7/27/2026 | 50.23 | 51.39 | 48.95 | 51.29 | 169,695 | 51.29 |
| 7/24/2026 | 49.32 | 50.12 | 48.69 | 50.01 | 115,763 | 50.01 |
| 7/23/2026 | 48.07 | 49.06 | 47.27 | 49.06 | 183,263 | 49.06 |
| 7/22/2026 | 48.93 | 48.93 | 47.79 | 48.50 | 116,306 | 48.50 |
| 7/21/2026 | 48.25 | 49.66 | 47.66 | 48.60 | 405,144 | 48.60 |
| 7/20/2026 | 48.10 | 48.21 | 47.34 | 47.67 | 101,116 | 47.67 |
| 7/17/2026 | 48.14 | 48.50 | 47.05 | 48.15 | 125,117 | 48.15 |
| 7/16/2026 | 47.36 | 48.84 | 47.36 | 48.64 | 112,117 | 48.64 |
| 7/15/2026 | 46.67 | 47.60 | 44.82 | 47.32 | 79,707 | 47.32 |
| 7/14/2026 | 46.58 | 47.60 | 46.57 | 46.59 | 77,421 | 46.59 |
| 7/13/2026 | 46.55 | 47.21 | 46.10 | 46.74 | 84,148 | 46.74 |
| 7/10/2026 | 45.93 | 46.71 | 45.93 | 46.49 | 61,497 | 46.49 |
| 7/09/2026 | 46.05 | 46.54 | 46.03 | 46.16 | 68,244 | 46.16 |
| 7/08/2026 | 46.32 | 46.66 | 45.44 | 46.04 | 111,745 | 46.04 |
| 7/07/2026 | 47.11 | 47.67 | 46.64 | 46.68 | 72,773 | 46.68 |
| 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 |