SmartFinancial, Inc. (SMBK)
NYSE: SMBK · Real-Time Price · USD
31.69
-0.66 (-2.04%)
Oct 25, 2024, 4:00 PM EDT - Market closed
SmartFinancial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 32.08 | 32.40 | 31.52 | 32.35 | 32.35 | 0.75% | 80,821 |
Oct 23, 2024 | 31.18 | 32.33 | 31.06 | 32.11 | 32.11 | 3.41% | 108,532 |
Oct 22, 2024 | 31.50 | 31.54 | 30.65 | 31.05 | 31.05 | 2.99% | 103,811 |
Oct 21, 2024 | 31.08 | 31.08 | 30.11 | 30.15 | 30.15 | -3.02% | 37,415 |
Oct 18, 2024 | 31.50 | 31.50 | 31.01 | 31.09 | 31.09 | -1.30% | 38,073 |
Oct 17, 2024 | 30.94 | 31.50 | 30.62 | 31.50 | 31.50 | 1.68% | 77,022 |
Oct 16, 2024 | 30.40 | 31.00 | 30.27 | 30.98 | 30.98 | 2.01% | 85,434 |
Oct 15, 2024 | 29.72 | 30.75 | 29.63 | 30.37 | 30.37 | 2.57% | 128,545 |
Oct 14, 2024 | 29.51 | 29.79 | 29.41 | 29.61 | 29.61 | 0.10% | 33,084 |
Oct 11, 2024 | 28.48 | 29.59 | 28.48 | 29.58 | 29.58 | 3.94% | 62,841 |
Oct 10, 2024 | 28.34 | 28.62 | 28.16 | 28.46 | 28.46 | -0.45% | 73,576 |
Oct 9, 2024 | 28.78 | 28.80 | 28.20 | 28.59 | 28.59 | -0.03% | 125,452 |
Oct 8, 2024 | 28.78 | 28.86 | 28.51 | 28.60 | 28.60 | -0.03% | 22,787 |
Oct 7, 2024 | 28.53 | 28.77 | 28.26 | 28.61 | 28.61 | 0.25% | 21,063 |
Oct 4, 2024 | 28.71 | 28.71 | 28.39 | 28.54 | 28.54 | 0.85% | 32,368 |
Oct 3, 2024 | 28.27 | 28.47 | 28.04 | 28.30 | 28.30 | -0.32% | 29,436 |
Oct 2, 2024 | 28.49 | 28.73 | 28.33 | 28.39 | 28.39 | -0.18% | 54,493 |
Oct 1, 2024 | 29.05 | 29.05 | 27.87 | 28.44 | 28.44 | -2.40% | 77,458 |
Sep 30, 2024 | 28.95 | 29.23 | 28.77 | 29.14 | 29.14 | 1.75% | 71,370 |
Sep 27, 2024 | 28.75 | 28.96 | 28.21 | 28.64 | 28.64 | 0.42% | 48,276 |
Sep 26, 2024 | 29.36 | 29.36 | 28.49 | 28.52 | 28.52 | -1.72% | 38,885 |
Sep 25, 2024 | 29.42 | 29.42 | 28.90 | 29.02 | 29.02 | -1.12% | 52,914 |
Sep 24, 2024 | 29.57 | 29.57 | 29.09 | 29.35 | 29.35 | -0.74% | 30,890 |
Sep 23, 2024 | 30.02 | 30.17 | 29.56 | 29.57 | 29.57 | -1.24% | 42,534 |
Sep 20, 2024 | 29.84 | 30.21 | 29.39 | 29.94 | 29.94 | -0.80% | 176,971 |
Sep 19, 2024 | 30.12 | 30.19 | 29.50 | 30.18 | 30.18 | 2.13% | 38,116 |
Sep 18, 2024 | 29.14 | 30.04 | 29.00 | 29.55 | 29.55 | 0.51% | 53,638 |
Sep 17, 2024 | 29.54 | 29.86 | 29.18 | 29.40 | 29.40 | 0.75% | 57,132 |
Sep 16, 2024 | 29.55 | 29.75 | 28.90 | 29.18 | 29.18 | -0.71% | 72,009 |
Sep 13, 2024 | 29.14 | 29.60 | 28.82 | 29.39 | 29.39 | 2.26% | 29,881 |
Sep 12, 2024 | 28.77 | 28.82 | 28.50 | 28.74 | 28.74 | 0.56% | 28,261 |
Sep 11, 2024 | 28.23 | 28.69 | 27.92 | 28.58 | 28.58 | 0.25% | 41,661 |
Sep 10, 2024 | 28.00 | 28.68 | 27.96 | 28.51 | 28.51 | 1.57% | 37,461 |
Sep 9, 2024 | 28.04 | 28.58 | 28.01 | 28.07 | 28.07 | 0.25% | 29,240 |
Sep 6, 2024 | 28.52 | 28.68 | 27.67 | 28.00 | 28.00 | -1.79% | 66,972 |
Sep 5, 2024 | 28.74 | 28.74 | 28.23 | 28.51 | 28.51 | 0.11% | 29,857 |
Sep 4, 2024 | 29.05 | 29.10 | 28.41 | 28.48 | 28.48 | -1.86% | 24,991 |
Sep 3, 2024 | 28.95 | 29.28 | 28.80 | 29.02 | 29.02 | -0.72% | 28,712 |
Aug 30, 2024 | 29.38 | 29.50 | 28.95 | 29.23 | 29.23 | -0.58% | 38,637 |
Aug 29, 2024 | 29.25 | 29.57 | 28.89 | 29.40 | 29.40 | 1.59% | 56,348 |
Aug 28, 2024 | 28.85 | 29.36 | 28.75 | 28.94 | 28.94 | 0.28% | 67,438 |
Aug 27, 2024 | 28.65 | 29.10 | 28.65 | 28.86 | 28.86 | -0.79% | 15,926 |
Aug 26, 2024 | 29.13 | 29.61 | 28.92 | 29.09 | 29.09 | 0.38% | 44,033 |
Aug 23, 2024 | 27.74 | 29.75 | 27.74 | 28.98 | 28.98 | 5.23% | 68,749 |
Aug 22, 2024 | 27.43 | 27.70 | 27.21 | 27.54 | 27.54 | 0.40% | 19,477 |
Aug 21, 2024 | 27.62 | 27.62 | 27.26 | 27.43 | 27.43 | 0.22% | 23,541 |
Aug 20, 2024 | 27.87 | 27.87 | 27.36 | 27.37 | 27.37 | -1.55% | 25,591 |
Aug 19, 2024 | 27.95 | 27.99 | 27.51 | 27.80 | 27.80 | 0.25% | 27,423 |
Aug 16, 2024 | 27.40 | 28.38 | 27.16 | 27.73 | 27.73 | 1.24% | 35,186 |
Aug 15, 2024 | 27.38 | 27.88 | 26.83 | 27.39 | 27.39 | 2.20% | 42,503 |
Aug 14, 2024 | 27.15 | 27.15 | 26.54 | 26.80 | 26.80 | -0.52% | 52,779 |
Aug 13, 2024 | 26.90 | 27.11 | 26.63 | 26.94 | 26.94 | 1.01% | 34,425 |
Aug 12, 2024 | 26.76 | 26.91 | 26.47 | 26.67 | 26.67 | 0.19% | 49,714 |
Aug 9, 2024 | 26.88 | 26.99 | 26.43 | 26.62 | 26.62 | -1.37% | 34,323 |
Aug 8, 2024 | 27.23 | 27.29 | 26.90 | 26.99 | 26.91 | 0.37% | 28,571 |
Aug 7, 2024 | 27.42 | 27.58 | 26.81 | 26.89 | 26.81 | -0.37% | 55,706 |
Aug 6, 2024 | 26.57 | 27.11 | 26.50 | 26.99 | 26.91 | 1.12% | 78,197 |
Aug 5, 2024 | 26.30 | 26.80 | 25.58 | 26.69 | 26.61 | -2.48% | 83,951 |
Aug 2, 2024 | 26.63 | 27.51 | 26.58 | 27.37 | 27.29 | -1.05% | 66,477 |
Aug 1, 2024 | 28.19 | 28.19 | 27.12 | 27.66 | 27.58 | -2.40% | 121,401 |
Jul 31, 2024 | 28.46 | 28.83 | 27.96 | 28.34 | 28.26 | 1.11% | 107,145 |
Jul 30, 2024 | 28.05 | 28.17 | 27.70 | 28.03 | 27.95 | 0.83% | 59,249 |
Jul 29, 2024 | 28.23 | 28.23 | 27.48 | 27.80 | 27.72 | -1.73% | 55,105 |
Jul 26, 2024 | 27.97 | 28.33 | 27.90 | 28.29 | 28.21 | 1.62% | 45,447 |
Jul 25, 2024 | 27.62 | 28.65 | 26.61 | 27.84 | 27.76 | 1.61% | 69,353 |
Jul 24, 2024 | 27.22 | 28.51 | 26.77 | 27.40 | 27.32 | -2.18% | 112,163 |
Jul 23, 2024 | 27.94 | 28.48 | 26.19 | 28.01 | 27.93 | 3.43% | 118,425 |
Jul 22, 2024 | 26.19 | 27.49 | 26.00 | 27.08 | 27.00 | 1.54% | 68,999 |
Jul 19, 2024 | 26.77 | 27.13 | 26.63 | 26.67 | 26.59 | -1.22% | 29,815 |
Jul 18, 2024 | 27.00 | 27.57 | 26.74 | 27.00 | 26.92 | -0.92% | 55,077 |
Jul 17, 2024 | 27.24 | 27.35 | 26.56 | 27.25 | 27.17 | -0.66% | 55,763 |
Jul 16, 2024 | 26.30 | 27.45 | 26.30 | 27.43 | 27.35 | 5.95% | 97,426 |
Jul 15, 2024 | 25.41 | 26.25 | 25.41 | 25.89 | 25.81 | 3.23% | 54,552 |
Jul 12, 2024 | 25.78 | 25.78 | 24.33 | 25.08 | 25.01 | -1.57% | 59,782 |
Jul 11, 2024 | 24.99 | 26.01 | 24.92 | 25.48 | 25.40 | 4.21% | 101,182 |
Jul 10, 2024 | 23.71 | 24.48 | 23.71 | 24.45 | 24.38 | 3.47% | 28,048 |
Jul 9, 2024 | 23.34 | 23.74 | 23.26 | 23.63 | 23.56 | 0.77% | 24,787 |
Jul 8, 2024 | 23.38 | 23.50 | 23.23 | 23.45 | 23.38 | 1.34% | 22,354 |
Jul 5, 2024 | 23.54 | 23.63 | 23.09 | 23.14 | 23.07 | -2.32% | 53,409 |
Jul 3, 2024 | 23.86 | 24.00 | 23.56 | 23.69 | 23.62 | -0.38% | 19,216 |
Jul 2, 2024 | 23.49 | 23.80 | 23.49 | 23.78 | 23.71 | 1.97% | 18,564 |
Jul 1, 2024 | 23.81 | 23.81 | 23.05 | 23.32 | 23.25 | -1.48% | 32,433 |
Jun 28, 2024 | 22.97 | 23.73 | 22.85 | 23.67 | 23.60 | 4.50% | 205,532 |
Jun 27, 2024 | 22.51 | 22.79 | 22.48 | 22.65 | 22.58 | 1.34% | 18,818 |
Jun 26, 2024 | 21.81 | 22.68 | 21.67 | 22.35 | 22.28 | 1.68% | 33,157 |
Jun 25, 2024 | 21.96 | 22.15 | 21.95 | 21.98 | 21.91 | -0.54% | 18,354 |
Jun 24, 2024 | 22.13 | 22.47 | 22.10 | 22.10 | 22.03 | 0.50% | 20,849 |
Jun 21, 2024 | 22.00 | 22.27 | 21.70 | 21.99 | 21.92 | -0.05% | 86,635 |
Jun 20, 2024 | 22.04 | 22.06 | 21.56 | 22.00 | 21.93 | -1.17% | 29,392 |
Jun 18, 2024 | 22.07 | 22.34 | 21.93 | 22.26 | 22.19 | 1.97% | 27,950 |
Jun 17, 2024 | 21.71 | 22.10 | 21.40 | 21.83 | 21.77 | 0.60% | 22,844 |
Jun 14, 2024 | 21.65 | 21.81 | 21.58 | 21.70 | 21.64 | -1.27% | 31,284 |
Jun 13, 2024 | 22.29 | 22.29 | 21.82 | 21.98 | 21.91 | -1.87% | 14,560 |
Jun 12, 2024 | 22.57 | 22.90 | 22.30 | 22.40 | 22.33 | 2.05% | 25,373 |
Jun 11, 2024 | 22.10 | 22.16 | 21.77 | 21.95 | 21.88 | -1.53% | 34,812 |
Jun 10, 2024 | 21.88 | 22.36 | 21.88 | 22.29 | 22.22 | 1.09% | 60,027 |
Jun 7, 2024 | 22.08 | 22.26 | 21.88 | 22.05 | 21.98 | -0.99% | 25,689 |
Jun 6, 2024 | 22.21 | 22.52 | 22.16 | 22.27 | 22.20 | -0.27% | 18,409 |
Jun 5, 2024 | 22.27 | 22.34 | 22.07 | 22.33 | 22.26 | 1.18% | 19,672 |
Jun 4, 2024 | 22.53 | 22.53 | 21.97 | 22.07 | 22.00 | -2.73% | 33,019 |