SmartFinancial, Inc. - Common Stock (SMBK)

Last Price39.92

Change+0.33 (0.83%)

NYSE · Last Trade: Jan 31st, 11:52 AM EST

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

Date Range:

2025-10-31 - 2026-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	39.77	40.19	39.23	39.92	62,548	39.92
1/29/2026	39.40	40.08	39.03	39.59	59,880	39.59
1/28/2026	39.80	40.10	38.78	39.10	74,658	39.10
1/27/2026	38.96	39.57	38.96	39.45	59,268	39.45
1/26/2026	39.22	39.67	38.63	39.07	60,160	39.07
1/23/2026	41.37	41.37	39.04	39.22	61,012	39.22
1/22/2026	41.17	42.96	40.88	41.41	107,622	41.41
1/21/2026	38.22	40.45	38.22	40.39	126,296	40.39
1/20/2026	38.80	39.51	38.76	39.00	96,470	39.00
1/16/2026	39.48	39.87	39.16	39.42	94,111	39.42
1/15/2026	38.80	39.70	38.80	39.49	47,644	39.49
1/14/2026	38.05	38.97	37.78	38.61	58,892	38.61
1/13/2026	38.03	38.50	37.71	38.01	73,377	38.01
1/12/2026	37.59	37.97	37.36	37.89	52,980	37.89
1/09/2026	37.94	38.50	37.65	37.74	52,297	37.74
1/08/2026	37.04	38.28	37.04	38.06	52,869	38.06
1/07/2026	37.10	37.69	36.48	37.27	72,713	37.27
1/06/2026	36.69	37.06	36.21	37.00	127,328	37.00
1/05/2026	36.35	37.47	36.35	37.01	81,341	37.01
1/02/2026	36.70	37.84	36.35	36.56	75,794	36.56
12/31/2025	37.23	37.36	36.60	36.99	71,388	36.99
12/30/2025	37.40	37.40	36.84	37.08	66,851	37.08
12/29/2025	37.86	37.86	37.34	37.40	92,104	37.40
12/26/2025	38.06	38.38	37.76	37.81	53,850	37.81
12/24/2025	38.21	38.46	37.92	37.97	36,945	37.97
12/23/2025	38.59	38.99	38.19	38.29	88,169	38.29
12/22/2025	38.52	39.20	38.52	38.85	92,201	38.85
12/19/2025	39.44	39.74	38.40	38.70	129,187	38.70
12/18/2025	39.65	39.86	39.06	39.60	147,348	39.60
12/17/2025	39.25	39.55	38.29	39.36	92,192	39.36
12/16/2025	39.54	39.75	39.09	39.29	122,075	39.29
12/15/2025	39.61	39.99	39.36	39.63	119,312	39.63
12/12/2025	39.77	40.08	38.83	39.29	105,566	39.29
12/11/2025	38.68	39.86	38.59	39.75	121,763	39.75
12/10/2025	37.25	38.73	37.25	38.60	380,988	38.60
12/09/2025	37.38	37.73	37.27	37.35	76,455	37.35
12/08/2025	37.42	37.74	36.87	37.15	67,308	37.15
12/05/2025	37.16	37.44	37.07	37.15	63,004	37.15
12/04/2025	37.34	37.65	37.17	37.37	101,883	37.37
12/03/2025	36.72	37.39	36.41	37.38	146,933	37.38
12/02/2025	36.90	37.02	36.46	36.55	70,706	36.55
12/01/2025	36.13	36.82	36.13	36.54	71,271	36.54
11/28/2025	36.76	36.95	36.11	36.26	40,223	36.26
11/26/2025	36.50	36.71	36.38	36.56	78,222	36.56
11/25/2025	35.87	36.74	35.68	36.50	88,923	36.50
11/24/2025	35.42	35.88	35.21	35.50	46,694	35.50
11/21/2025	34.85	35.97	34.85	35.67	64,215	35.67
11/20/2025	35.11	35.70	34.54	34.65	63,224	34.65
11/19/2025	34.93	34.93	34.50	34.66	44,783	34.66
11/18/2025	34.50	35.50	34.50	34.81	53,282	34.81
11/17/2025	35.81	36.46	34.50	34.61	48,853	34.61
11/14/2025	35.85	36.08	35.34	36.01	46,553	36.01
11/13/2025	35.79	36.58	35.76	35.80	65,849	35.80
11/12/2025	35.96	37.23	35.84	35.91	95,768	35.91
11/11/2025	35.74	36.38	35.42	36.03	55,594	36.03
11/10/2025	35.63	36.10	35.42	35.82	48,354	35.82
11/07/2025	35.35	36.14	35.22	35.53	47,694	35.53
11/06/2025	35.58	35.96	35.25	35.33	39,774	35.33
11/05/2025	35.13	36.02	35.09	35.68	70,168	35.68
11/04/2025	34.34	35.54	34.23	35.19	81,810	35.19
11/03/2025	34.99	35.35	34.73	35.11	53,306	35.11
10/31/2025	35.04	35.36	34.70	34.97	65,080	34.97