SmartFinancial, Inc. (SMBK)
NYSE: SMBK · Real-Time Price · USD
35.37
+0.16 (0.45%)
Oct 28, 2025, 4:00 PM EDT - Market closed
SmartFinancial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 35.16 | 35.57 | 34.95 | 35.37 | 35.37 | 0.45% | 50,002 |
| Oct 27, 2025 | 35.70 | 36.01 | 35.12 | 35.21 | 35.21 | -0.96% | 67,708 |
| Oct 24, 2025 | 34.87 | 35.83 | 34.65 | 35.55 | 35.55 | 2.95% | 60,591 |
| Oct 23, 2025 | 36.21 | 36.38 | 34.53 | 34.53 | 34.53 | -4.77% | 63,417 |
| Oct 22, 2025 | 35.88 | 36.50 | 35.84 | 36.26 | 36.26 | 2.98% | 69,698 |
| Oct 21, 2025 | 35.13 | 35.71 | 35.10 | 35.21 | 35.21 | 0.28% | 71,454 |
| Oct 20, 2025 | 34.95 | 35.40 | 34.56 | 35.11 | 35.11 | 1.77% | 52,210 |
| Oct 17, 2025 | 34.46 | 35.01 | 34.21 | 34.50 | 34.50 | 0.73% | 120,881 |
| Oct 16, 2025 | 34.48 | 35.30 | 33.01 | 34.25 | 34.25 | -1.41% | 161,534 |
| Oct 15, 2025 | 34.76 | 35.23 | 34.14 | 34.74 | 34.74 | 0.17% | 58,199 |
| Oct 14, 2025 | 33.55 | 35.01 | 33.55 | 34.68 | 34.68 | 2.54% | 43,902 |
| Oct 13, 2025 | 33.90 | 34.01 | 33.45 | 33.82 | 33.82 | 1.14% | 67,353 |
| Oct 10, 2025 | 34.67 | 35.62 | 33.38 | 33.44 | 33.44 | -3.44% | 78,880 |
| Oct 9, 2025 | 34.95 | 34.95 | 34.44 | 34.63 | 34.63 | -1.03% | 32,468 |
| Oct 8, 2025 | 35.16 | 35.40 | 34.89 | 34.99 | 34.99 | 0.03% | 49,578 |
| Oct 7, 2025 | 35.70 | 36.16 | 34.94 | 34.98 | 34.98 | -2.18% | 50,738 |
| Oct 6, 2025 | 35.29 | 36.20 | 35.09 | 35.76 | 35.76 | 1.88% | 98,603 |
| Oct 3, 2025 | 34.94 | 35.61 | 34.70 | 35.10 | 35.10 | 1.42% | 101,994 |
| Oct 2, 2025 | 35.31 | 35.46 | 34.59 | 34.61 | 34.61 | -2.31% | 60,255 |
| Oct 1, 2025 | 35.60 | 36.48 | 35.31 | 35.43 | 35.43 | -0.84% | 46,388 |
| Sep 30, 2025 | 35.68 | 36.07 | 35.42 | 35.73 | 35.73 | -0.28% | 47,145 |
| Sep 29, 2025 | 36.79 | 36.79 | 35.78 | 35.83 | 35.83 | -2.13% | 31,959 |
| Sep 26, 2025 | 36.58 | 37.04 | 36.34 | 36.61 | 36.61 | 0.44% | 43,410 |
| Sep 25, 2025 | 36.66 | 36.89 | 36.40 | 36.45 | 36.45 | -0.49% | 34,750 |
| Sep 24, 2025 | 36.88 | 37.26 | 36.55 | 36.63 | 36.63 | -0.30% | 41,239 |
| Sep 23, 2025 | 37.15 | 37.56 | 36.64 | 36.74 | 36.74 | -0.70% | 55,779 |
| Sep 22, 2025 | 36.74 | 37.03 | 36.53 | 37.00 | 37.00 | 0.30% | 47,689 |
| Sep 19, 2025 | 37.92 | 37.92 | 36.84 | 36.89 | 36.89 | -2.48% | 177,554 |
| Sep 18, 2025 | 37.08 | 37.89 | 37.08 | 37.83 | 37.83 | 2.63% | 71,831 |
| Sep 17, 2025 | 36.23 | 37.83 | 36.23 | 36.86 | 36.86 | 1.32% | 52,573 |
| Sep 16, 2025 | 36.86 | 37.22 | 36.17 | 36.38 | 36.38 | -1.49% | 31,019 |
| Sep 15, 2025 | 37.01 | 37.01 | 36.61 | 36.93 | 36.93 | 0.30% | 25,676 |
| Sep 12, 2025 | 37.42 | 37.57 | 36.65 | 36.82 | 36.82 | -1.58% | 25,987 |
| Sep 11, 2025 | 36.84 | 37.43 | 36.73 | 37.41 | 37.41 | 1.49% | 44,716 |
| Sep 10, 2025 | 36.93 | 37.13 | 36.52 | 36.86 | 36.86 | 0.19% | 57,077 |
| Sep 9, 2025 | 37.33 | 37.34 | 36.70 | 36.79 | 36.79 | -1.95% | 35,791 |
| Sep 8, 2025 | 37.19 | 37.60 | 36.69 | 37.52 | 37.52 | 1.19% | 42,009 |
| Sep 5, 2025 | 37.40 | 37.56 | 36.65 | 37.08 | 37.08 | -0.62% | 44,353 |
| Sep 4, 2025 | 37.12 | 37.36 | 36.91 | 37.31 | 37.31 | 1.22% | 42,765 |
| Sep 3, 2025 | 36.87 | 37.18 | 36.51 | 36.86 | 36.86 | -0.46% | 36,014 |
| Sep 2, 2025 | 36.41 | 37.11 | 36.34 | 37.03 | 37.03 | 0.49% | 46,185 |
| Aug 29, 2025 | 37.01 | 37.05 | 36.66 | 36.85 | 36.85 | -0.19% | 35,580 |
| Aug 28, 2025 | 37.32 | 37.32 | 36.83 | 36.92 | 36.92 | -0.38% | 67,502 |
| Aug 27, 2025 | 36.76 | 37.23 | 36.76 | 37.06 | 37.06 | 0.43% | 44,787 |
| Aug 26, 2025 | 36.65 | 37.13 | 36.60 | 36.90 | 36.90 | 0.74% | 45,223 |
| Aug 25, 2025 | 36.57 | 36.79 | 36.45 | 36.63 | 36.63 | -0.22% | 41,318 |
| Aug 22, 2025 | 35.41 | 36.82 | 35.41 | 36.71 | 36.71 | 4.74% | 64,758 |
| Aug 21, 2025 | 34.93 | 35.42 | 34.73 | 35.05 | 35.05 | -0.26% | 34,675 |
| Aug 20, 2025 | 35.31 | 35.31 | 34.75 | 35.14 | 35.14 | -0.06% | 23,126 |
| Aug 19, 2025 | 35.05 | 35.21 | 34.50 | 35.16 | 35.16 | 0.72% | 33,555 |