SmartFinancial Inc. (SMBK)

AI Score

Unlock

27.08

-0.08 (-0.29%)

At close: Apr 11, 2025, 3:59 PM

26.74

-1.25%

After-hours: Apr 11, 2025, 05:30 PM EDT

SmartFinancial Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 11, 2025	26.80	26.80	27.46	27.46	26.74	26.74	27.11	27.11	-0.18%	46,796
Apr 10, 2025	27.88	27.88	27.88	27.88	26.64	26.64	27.16	27.16	-4.53%	55,200
Apr 9, 2025	27.25	27.25	29.11	29.11	26.31	26.31	28.45	28.45	3.08%	64,800
Apr 8, 2025	28.46	28.46	28.50	28.50	27.26	27.26	27.60	27.60	-0.07%	71,000
Apr 7, 2025	26.86	26.86	28.55	28.55	26.54	26.54	27.62	27.62	0.07%	81,900
Apr 4, 2025	27.33	27.33	27.78	27.78	26.35	26.35	27.60	27.60	-3.02%	70,000
Apr 3, 2025	29.75	29.75	29.75	29.75	28.37	28.37	28.46	28.46	-8.02%	53,000
Apr 2, 2025	30.50	30.50	31.01	31.01	30.50	30.50	30.94	30.94	0.03%	39,600
Apr 1, 2025	30.83	30.83	31.34	31.34	30.63	30.63	30.93	30.93	-0.48%	78,900
Mar 31, 2025	30.79	30.79	31.25	31.25	30.75	30.75	31.08	31.08	-0.38%	55,500
Mar 28, 2025	31.96	31.96	31.96	31.96	31.05	31.05	31.20	31.20	-2.35%	35,400
Mar 27, 2025	32.06	32.06	32.12	32.12	31.73	31.73	31.95	31.95	0.09%	38,800
Mar 26, 2025	31.60	31.60	32.16	32.16	31.60	31.60	31.92	31.92	0.38%	34,300
Mar 25, 2025	32.23	32.23	32.30	32.30	31.76	31.76	31.80	31.80	-1.24%	37,100
Mar 24, 2025	31.56	31.56	32.59	32.59	31.56	31.56	32.20	32.20	3.74%	41,200
Mar 21, 2025	31.25	31.25	31.43	31.43	30.95	30.95	31.04	31.04	-1.62%	132,200
Mar 20, 2025	31.60	31.60	32.17	32.17	31.48	31.48	31.55	31.55	-0.85%	28,200
Mar 19, 2025	31.38	31.38	31.91	31.91	31.29	31.29	31.82	31.82	1.63%	37,200
Mar 18, 2025	31.20	31.20	31.43	31.43	31.10	31.10	31.31	31.31	-0.32%	50,300
Mar 17, 2025	31.52	31.52	32.78	32.78	31.14	31.14	31.41	31.41	-0.85%	57,800
Mar 14, 2025	31.45	31.45	31.76	31.76	31.21	31.21	31.68	31.68	1.96%	37,900
Mar 13, 2025	31.20	31.20	31.52	31.52	30.83	30.83	31.07	31.07	0.19%	30,600
Mar 12, 2025	31.21	31.21	31.56	31.56	30.69	30.69	31.01	31.01	0.49%	76,800
Mar 11, 2025	31.19	31.19	31.50	31.50	30.71	30.71	30.86	30.86	-0.71%	52,500
Mar 10, 2025	31.88	31.88	31.90	31.90	30.79	30.79	31.08	31.08	-3.93%	48,300
Mar 7, 2025	32.65	32.65	33.67	33.67	31.84	31.84	32.35	32.35	-0.86%	38,300
Mar 6, 2025	32.65	32.65	33.03	33.03	32.03	32.03	32.63	32.63	-0.97%	46,600
Mar 5, 2025	33.51	33.51	33.60	33.60	32.65	32.65	32.95	32.95	-1.44%	71,900
Mar 4, 2025	34.31	34.31	34.55	34.55	33.35	33.35	33.43	33.43	-3.49%	44,500
Mar 3, 2025	34.62	34.62	35.03	35.03	34.24	34.24	34.64	34.64	-0.23%	50,600
Feb 28, 2025	34.72	34.72	34.98	34.98	34.36	34.36	34.72	34.72	0.81%	81,400
Feb 27, 2025	34.39	34.39	34.53	34.53	34.17	34.17	34.44	34.44	-0.06%	19,900
Feb 26, 2025	34.34	34.34	34.65	34.65	34.07	34.07	34.46	34.46	-0.03%	24,400
Feb 25, 2025	34.63	34.63	35.01	35.01	34.34	34.34	34.47	34.47	0.50%	42,700
Feb 24, 2025	35.00	35.00	35.08	35.08	34.27	34.27	34.30	34.30	-1.41%	40,100
Feb 21, 2025	35.95	35.95	35.95	35.95	34.77	34.77	34.79	34.79	-2.08%	40,900
Feb 20, 2025	35.81	35.81	35.94	35.94	35.11	35.11	35.53	35.53	-1.31%	27,700
Feb 19, 2025	35.69	35.69	36.00	36.00	35.50	35.50	36.00	36.00	-0.03%	31,700
Feb 18, 2025	35.52	35.52	36.15	36.15	34.90	34.90	36.01	36.01	1.04%	41,100
Feb 14, 2025	36.20	36.20	36.30	36.30	35.46	35.46	35.64	35.64	-0.89%	34,300
Feb 13, 2025	35.59	35.59	35.99	35.99	35.24	35.24	35.96	35.96	1.30%	36,100
Feb 12, 2025	35.69	35.69	36.06	36.06	35.47	35.47	35.50	35.50	-2.04%	37,200
Feb 11, 2025	35.43	35.43	36.34	36.34	35.43	35.43	36.24	36.24	1.74%	36,200
Feb 10, 2025	36.23	36.23	36.23	36.23	35.55	35.55	35.62	35.62	-1.66%	45,445
Feb 7, 2025	36.61	36.61	36.61	36.61	35.87	35.87	36.22	36.22	-1.63%	30,728
Feb 6, 2025	36.50	36.50	36.90	36.90	36.16	36.16	36.82	36.82	1.32%	30,925
Feb 5, 2025	35.77	35.77	36.34	36.34	35.73	35.73	36.34	36.34	2.71%	40,960
Feb 4, 2025	34.71	34.71	35.42	35.42	34.71	34.71	35.38	35.38	1.78%	22,891
Feb 3, 2025	34.60	34.60	35.06	35.07	34.32	34.32	34.76	34.76	-1.42%	50,784
Jan 31, 2025	35.37	35.37	35.53	35.53	34.97	34.97	35.26	35.26	0.03%	41,000