SmartFinancial Inc. (SMBK)
NASDAQ: SMBK
· Real-Time Price · USD
37.08
-0.23 (-0.62%)
At close: Sep 05, 2025, 3:59 PM
37.08
0.01%
After-hours: Sep 05, 2025, 06:10 PM EDT
SMBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 37.12 | 37.35 | 36.90 | 37.31 | 37.31 | 1.22% | 42,310 |
| 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% | 46,200 |
| Aug 29, 2025 | 37.01 | 37.05 | 36.66 | 36.85 | 36.85 | -0.19% | 35,600 |
| 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% | 44,800 |
| Aug 26, 2025 | 36.65 | 37.13 | 36.60 | 36.90 | 36.90 | 0.74% | 45,223 |
| Aug 25, 2025 | 36.57 | 36.78 | 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% | 64,800 |
| Aug 21, 2025 | 34.93 | 35.42 | 34.73 | 35.05 | 35.05 | -0.26% | 34,700 |
| Aug 20, 2025 | 35.31 | 35.31 | 34.75 | 35.14 | 35.14 | -0.06% | 23,100 |
| Aug 19, 2025 | 35.05 | 35.21 | 34.50 | 35.16 | 35.16 | 0.72% | 33,600 |
| Aug 18, 2025 | 35.27 | 35.49 | 34.83 | 34.91 | 34.91 | -1.36% | 30,702 |
| Aug 15, 2025 | 35.76 | 35.76 | 35.15 | 35.39 | 35.39 | -0.45% | 134,500 |
| Aug 14, 2025 | 35.41 | 35.82 | 34.88 | 35.55 | 35.55 | -0.95% | 41,800 |
| Aug 13, 2025 | 35.05 | 35.96 | 35.05 | 35.89 | 35.89 | 2.78% | 38,600 |
| Aug 12, 2025 | 33.94 | 35.08 | 33.94 | 34.92 | 34.92 | 4.05% | 67,200 |
| Aug 11, 2025 | 33.32 | 33.85 | 32.64 | 33.56 | 33.56 | 0.99% | 64,800 |
| Aug 8, 2025 | 33.13 | 33.44 | 33.06 | 33.23 | 33.23 | 0.88% | 34,500 |
| Aug 7, 2025 | 33.60 | 33.60 | 32.86 | 32.94 | 32.86 | -1.50% | 28,400 |