SmartFinancial, Inc. (SMBK)
NYSE: SMBK · Real-Time Price · USD
30.14
-0.10 (-0.33%)
Apr 23, 2025, 4:00 PM EDT - Market closed
SmartFinancial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 31.10 | 31.63 | 29.99 | 30.14 | 30.14 | -0.33% | 78,578 |
| Apr 22, 2025 | 28.63 | 30.57 | 28.61 | 30.24 | 30.24 | 6.70% | 78,174 |
| Apr 21, 2025 | 28.48 | 28.70 | 28.08 | 28.34 | 28.34 | -1.87% | 46,165 |
| Apr 17, 2025 | 28.09 | 28.99 | 28.09 | 28.88 | 28.88 | 2.96% | 56,698 |
| Apr 16, 2025 | 28.02 | 28.38 | 27.88 | 28.05 | 28.05 | -0.50% | 45,731 |
| Apr 15, 2025 | 27.63 | 28.77 | 26.84 | 28.19 | 28.19 | 1.15% | 80,273 |
| Apr 14, 2025 | 27.51 | 28.52 | 27.29 | 27.87 | 27.87 | 2.80% | 72,861 |
| Apr 11, 2025 | 26.80 | 27.50 | 26.74 | 27.11 | 27.11 | -0.18% | 55,210 |
| Apr 10, 2025 | 27.88 | 27.88 | 26.64 | 27.16 | 27.16 | -4.53% | 55,242 |
| Apr 9, 2025 | 27.25 | 29.11 | 26.31 | 28.45 | 28.45 | 3.08% | 64,750 |
| Apr 8, 2025 | 28.46 | 28.50 | 27.26 | 27.60 | 27.60 | -0.07% | 71,020 |
| Apr 7, 2025 | 26.86 | 28.55 | 26.54 | 27.62 | 27.62 | 0.07% | 81,924 |
| Apr 4, 2025 | 27.33 | 27.78 | 26.35 | 27.60 | 27.60 | -3.02% | 70,010 |
| Apr 3, 2025 | 29.75 | 29.75 | 28.37 | 28.46 | 28.46 | -8.02% | 52,978 |
| Apr 2, 2025 | 30.50 | 31.01 | 30.50 | 30.94 | 30.94 | 0.03% | 39,622 |
| Apr 1, 2025 | 30.83 | 31.34 | 30.64 | 30.93 | 30.93 | -0.48% | 78,882 |
| Mar 31, 2025 | 30.79 | 31.25 | 30.75 | 31.08 | 31.08 | -0.38% | 55,522 |
| Mar 28, 2025 | 31.96 | 31.96 | 31.05 | 31.20 | 31.20 | -2.35% | 35,436 |
| Mar 27, 2025 | 32.06 | 32.12 | 31.73 | 31.95 | 31.95 | 0.09% | 38,844 |
| Mar 26, 2025 | 31.60 | 32.16 | 31.60 | 31.92 | 31.92 | 0.38% | 34,334 |
| Mar 25, 2025 | 32.23 | 32.30 | 31.76 | 31.80 | 31.80 | -1.24% | 37,103 |
| Mar 24, 2025 | 31.56 | 32.59 | 31.56 | 32.20 | 32.20 | 3.74% | 41,249 |
| Mar 21, 2025 | 31.25 | 31.43 | 30.95 | 31.04 | 31.04 | -1.62% | 132,168 |
| Mar 20, 2025 | 31.60 | 32.17 | 31.48 | 31.55 | 31.55 | -0.85% | 28,218 |
| Mar 19, 2025 | 31.38 | 31.91 | 31.29 | 31.82 | 31.82 | 1.63% | 37,230 |
| Mar 18, 2025 | 31.20 | 31.43 | 31.10 | 31.31 | 31.31 | -0.32% | 50,323 |
| Mar 17, 2025 | 31.52 | 32.78 | 31.14 | 31.41 | 31.41 | -0.85% | 57,833 |
| Mar 14, 2025 | 31.45 | 31.76 | 31.21 | 31.68 | 31.68 | 1.96% | 37,862 |
| Mar 13, 2025 | 31.20 | 31.52 | 30.83 | 31.07 | 31.07 | 0.19% | 30,605 |
| Mar 12, 2025 | 31.21 | 31.56 | 30.69 | 31.01 | 31.01 | 0.49% | 76,775 |
| Mar 11, 2025 | 31.19 | 31.50 | 30.71 | 30.86 | 30.86 | -0.71% | 52,460 |
| Mar 10, 2025 | 31.88 | 31.90 | 30.79 | 31.08 | 31.08 | -3.93% | 48,269 |
| Mar 7, 2025 | 32.65 | 33.67 | 31.84 | 32.35 | 32.35 | -0.86% | 38,258 |
| Mar 6, 2025 | 32.65 | 33.03 | 32.03 | 32.63 | 32.63 | -0.97% | 46,593 |
| Mar 5, 2025 | 33.51 | 33.60 | 32.65 | 32.95 | 32.95 | -1.44% | 71,889 |
| Mar 4, 2025 | 34.31 | 34.55 | 33.35 | 33.43 | 33.43 | -3.49% | 44,489 |
| Mar 3, 2025 | 34.62 | 35.03 | 34.24 | 34.64 | 34.64 | -0.23% | 50,585 |
| Feb 28, 2025 | 34.72 | 34.98 | 34.36 | 34.72 | 34.72 | 0.81% | 81,389 |
| Feb 27, 2025 | 34.39 | 34.53 | 34.17 | 34.44 | 34.44 | -0.06% | 19,931 |
| Feb 26, 2025 | 34.34 | 34.65 | 34.07 | 34.46 | 34.46 | -0.03% | 24,417 |
| Feb 25, 2025 | 34.63 | 35.01 | 34.34 | 34.47 | 34.47 | 0.50% | 42,702 |
| Feb 24, 2025 | 35.00 | 35.08 | 34.27 | 34.30 | 34.30 | -1.41% | 40,063 |
| Feb 21, 2025 | 35.95 | 35.95 | 34.77 | 34.79 | 34.79 | -2.08% | 40,899 |
| Feb 20, 2025 | 35.81 | 35.94 | 35.11 | 35.53 | 35.53 | -1.31% | 27,670 |
| Feb 19, 2025 | 35.69 | 36.00 | 35.50 | 36.00 | 36.00 | -0.03% | 31,735 |
| Feb 18, 2025 | 35.52 | 36.15 | 34.90 | 36.01 | 36.01 | 1.04% | 41,102 |
| Feb 14, 2025 | 36.20 | 36.30 | 35.46 | 35.64 | 35.64 | -0.89% | 34,327 |
| Feb 13, 2025 | 35.59 | 35.99 | 35.24 | 35.96 | 35.96 | 1.30% | 36,123 |
| Feb 12, 2025 | 35.69 | 36.06 | 35.47 | 35.50 | 35.50 | -2.04% | 37,181 |
| Feb 11, 2025 | 35.43 | 36.34 | 35.43 | 36.24 | 36.24 | 1.74% | 36,162 |