SmartFinancial, Inc. - Common Stock (SMBK)

Last Price40.11

Change+0.58 (1.47%)

NYSE · Last Trade: Apr 7th, 12:43 AM EDT

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

Date Range:

2026-01-07 - 2026-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/06/2026	39.53	40.29	39.39	40.11	52,295	40.11
4/02/2026	38.81	39.76	38.70	39.53	67,338	39.53
4/01/2026	39.45	40.02	38.81	39.33	58,138	39.33
3/31/2026	39.20	39.26	38.55	39.08	76,454	39.08
3/30/2026	38.54	38.88	37.89	38.68	57,594	38.68
3/27/2026	38.28	38.59	37.70	38.29	61,842	38.29
3/26/2026	38.08	38.60	37.85	38.59	57,435	38.59
3/25/2026	39.03	39.25	38.11	38.43	58,192	38.43
3/24/2026	38.13	39.16	38.06	38.51	56,143	38.51
3/23/2026	37.91	39.32	37.60	38.67	90,232	38.67
3/20/2026	37.91	37.95	37.12	37.21	295,735	37.21
3/19/2026	36.98	38.01	36.98	37.70	79,622	37.70
3/18/2026	37.85	38.96	37.36	37.59	67,339	37.59
3/17/2026	38.78	39.02	38.06	38.43	53,416	38.43
3/16/2026	38.49	38.96	37.63	38.25	53,677	38.25
3/13/2026	38.34	39.19	37.38	38.16	69,365	38.16
3/12/2026	37.40	38.14	37.10	38.09	45,996	38.09
3/11/2026	37.98	38.19	37.64	38.07	31,822	38.07
3/10/2026	37.92	39.41	37.60	38.34	76,111	38.34
3/09/2026	37.69	38.37	36.83	38.17	59,725	38.17
3/06/2026	37.95	38.40	37.45	38.39	88,503	38.39
3/05/2026	39.39	39.70	38.09	38.87	70,763	38.87
3/04/2026	40.00	40.38	39.21	39.96	119,419	39.96
3/03/2026	39.16	40.16	38.49	39.85	66,917	39.85
3/02/2026	38.36	40.38	37.94	39.81	78,487	39.81
2/27/2026	39.96	40.18	38.97	39.21	61,895	39.21
2/26/2026	41.07	41.82	40.51	41.05	59,456	41.05
2/25/2026	40.34	41.18	40.00	41.11	45,823	41.11
2/24/2026	39.91	40.94	39.49	39.90	100,834	39.90
2/23/2026	41.82	42.46	39.74	40.11	73,795	40.11
2/20/2026	41.57	42.17	41.19	41.76	61,024	41.76
2/19/2026	41.01	41.48	40.56	41.39	69,408	41.39
2/18/2026	41.46	42.50	40.92	41.28	67,464	41.28
2/17/2026	41.46	42.41	40.97	41.58	52,870	41.58
2/13/2026	41.84	42.04	41.10	41.47	64,289	41.47
2/12/2026	42.14	42.24	40.77	41.56	62,262	41.56
2/11/2026	42.68	43.02	41.57	41.83	37,738	41.83
2/10/2026	42.09	43.17	41.12	42.04	73,968	42.04
2/09/2026	42.98	43.34	42.49	42.65	44,471	42.65
2/06/2026	43.30	43.75	42.95	42.99	77,687	42.99
2/05/2026	42.62	43.48	42.40	42.86	89,207	42.86
2/04/2026	42.74	43.91	41.99	42.61	144,629	42.61
2/03/2026	41.78	42.78	41.37	42.39	134,408	42.39
2/02/2026	40.19	42.00	39.95	41.88	87,402	41.88
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