SmartFinancial Inc. (SMBK) Historical Stock Price Data | Complete Trading History - Stocknear

SmartFinancial Inc.

NASDAQ: SMBK · Real-Time Price · USD
36.54
0.09 (0.25%)
At close: Sep 26, 2025, 3:59 PM
36.61
0.19%
After-hours: Sep 26, 2025, 04:04 PM EDT

SMBK Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 36.58 37.04 36.36 36.61 36.61 0.44% 42,706
Sep 25, 2025 36.66 36.89 36.40 36.45 36.45 -0.49% 34,800
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% 55,800
Sep 22, 2025 36.74 37.03 36.53 37.00 37.00 0.30% 47,700
Sep 19, 2025 37.92 37.92 36.84 36.89 36.89 -2.48% 177,600
Sep 18, 2025 37.08 37.89 37.08 37.83 37.83 2.63% 71,831
Sep 17, 2025 36.23 37.82 36.23 36.86 36.86 1.32% 52,600
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% 25,700
Sep 12, 2025 37.42 37.57 36.65 36.82 36.82 -1.58% 26,000
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% 57,100
Sep 9, 2025 37.33 37.34 36.70 36.79 36.79 -1.95% 35,800
Sep 8, 2025 37.19 37.60 36.69 37.52 37.52 1.19% 42,004
Sep 5, 2025 37.40 37.56 36.65 37.08 37.08 -0.62% 44,400
Sep 4, 2025 37.12 37.35 36.91 37.31 37.31 1.22% 42,800
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