SmartFinancial Inc. (SMBK)
34.54
-0.18 (-0.52%)
At close: Mar 03, 2025, 3:59 PM
34.64
0.29%
After-hours: Mar 03, 2025, 04:10 PM EST
SMBK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 34.62 | 35.03 | 34.24 | 34.64 | -0.08 | -0.23% | 41,675 |
| Feb 28, 2025 | 34.72 | 34.98 | 34.36 | 34.72 | 0.28 | 0.81% | 81,400 |
| Feb 27, 2025 | 34.39 | 34.53 | 34.17 | 34.44 | -0.02 | -0.06% | 19,900 |
| Feb 26, 2025 | 34.34 | 34.65 | 34.07 | 34.46 | -0.01 | -0.03% | 24,400 |
| Feb 25, 2025 | 34.63 | 35.01 | 34.34 | 34.47 | 0.17 | 0.50% | 42,700 |
| Feb 24, 2025 | 35.00 | 35.08 | 34.27 | 34.30 | -0.49 | -1.41% | 40,100 |
| Feb 21, 2025 | 35.95 | 35.95 | 34.77 | 34.79 | -0.74 | -2.08% | 40,900 |
| Feb 20, 2025 | 35.81 | 35.94 | 35.11 | 35.53 | -0.47 | -1.31% | 27,700 |
| Feb 19, 2025 | 35.69 | 36.00 | 35.50 | 36.00 | -0.01 | -0.03% | 31,700 |
| Feb 18, 2025 | 35.52 | 36.15 | 34.90 | 36.01 | 0.37 | 1.04% | 41,100 |
| Feb 14, 2025 | 36.20 | 36.30 | 35.46 | 35.64 | -0.32 | -0.89% | 34,300 |
| Feb 13, 2025 | 35.59 | 35.99 | 35.24 | 35.96 | 0.46 | 1.30% | 36,100 |
| Feb 12, 2025 | 35.69 | 36.06 | 35.47 | 35.50 | -0.74 | -2.04% | 37,200 |
| Feb 11, 2025 | 35.43 | 36.34 | 35.43 | 36.24 | 0.62 | 1.74% | 36,200 |
| Feb 10, 2025 | 36.23 | 36.23 | 35.55 | 35.62 | -0.60 | -1.66% | 45,445 |
| Feb 7, 2025 | 36.61 | 36.61 | 35.87 | 36.22 | -0.60 | -1.63% | 30,728 |
| Feb 6, 2025 | 36.50 | 36.90 | 36.16 | 36.82 | 0.48 | 1.32% | 30,925 |
| Feb 5, 2025 | 35.77 | 36.34 | 35.73 | 36.34 | 0.96 | 2.71% | 40,960 |
| Feb 4, 2025 | 34.71 | 35.42 | 34.71 | 35.38 | 0.62 | 1.78% | 22,891 |
| Feb 3, 2025 | 34.60 | 35.06 | 34.32 | 34.76 | -0.50 | -1.42% | 50,784 |
| Jan 31, 2025 | 35.37 | 35.53 | 34.97 | 35.26 | 0.01 | 0.03% | 41,000 |
| Jan 30, 2025 | 35.75 | 35.85 | 35.03 | 35.25 | -0.26 | -0.73% | 32,800 |
| Jan 29, 2025 | 35.45 | 35.87 | 34.88 | 35.51 | -0.17 | -0.48% | 45,500 |
| Jan 28, 2025 | 35.51 | 35.83 | 35.24 | 35.68 | -0.04 | -0.11% | 36,000 |
| Jan 27, 2025 | 35.31 | 36.19 | 35.13 | 35.72 | 0.18 | 0.51% | 64,200 |
| Jan 24, 2025 | 35.01 | 35.75 | 34.85 | 35.54 | 0.53 | 1.51% | 59,800 |
| Jan 23, 2025 | 34.68 | 35.08 | 34.34 | 35.01 | 0.23 | 0.66% | 91,800 |
| Jan 22, 2025 | 32.39 | 34.80 | 32.39 | 34.78 | 2.60 | 8.08% | 82,500 |
| Jan 21, 2025 | 31.83 | 32.47 | 31.61 | 32.18 | 0.60 | 1.90% | 56,600 |
| Jan 17, 2025 | 31.39 | 31.63 | 31.19 | 31.58 | 0.38 | 1.22% | 51,700 |
| Jan 16, 2025 | 31.04 | 31.35 | 30.87 | 31.20 | 0.01 | 0.03% | 56,400 |
| Jan 15, 2025 | 31.48 | 31.61 | 30.82 | 31.19 | 0.72 | 2.36% | 43,000 |
| Jan 14, 2025 | 29.80 | 30.52 | 29.80 | 30.47 | 0.76 | 2.56% | 38,300 |
| Jan 13, 2025 | 29.11 | 29.77 | 29.11 | 29.71 | 0.32 | 1.09% | 42,800 |
| Jan 10, 2025 | 29.76 | 29.76 | 28.86 | 29.39 | -0.81 | -2.68% | 47,600 |
| Jan 8, 2025 | 30.46 | 30.47 | 29.94 | 30.20 | -0.35 | -1.15% | 60,600 |
| Jan 7, 2025 | 30.94 | 30.99 | 30.23 | 30.55 | -0.53 | -1.71% | 47,000 |
| Jan 6, 2025 | 31.05 | 31.71 | 30.99 | 31.08 | -0.16 | -0.51% | 97,100 |
| Jan 3, 2025 | 31.04 | 31.51 | 30.55 | 31.24 | 0.53 | 1.73% | 71,000 |
| Jan 2, 2025 | 30.99 | 31.42 | 30.45 | 30.71 | -0.27 | -0.87% | 61,300 |
| Dec 31, 2024 | 31.35 | 31.46 | 30.82 | 30.98 | -0.16 | -0.51% | 56,200 |
| Dec 30, 2024 | 30.79 | 31.26 | 30.72 | 31.14 | 0.09 | 0.29% | 39,700 |
| Dec 27, 2024 | 31.32 | 31.54 | 30.71 | 31.05 | -0.53 | -1.68% | 36,700 |
| Dec 26, 2024 | 31.35 | 31.59 | 31.03 | 31.58 | 0.14 | 0.45% | 29,000 |
| Dec 24, 2024 | 31.36 | 31.44 | 30.87 | 31.44 | 0.15 | 0.48% | 17,400 |
| Dec 23, 2024 | 31.31 | 31.45 | 31.03 | 31.29 | -0.19 | -0.60% | 45,200 |
| Dec 20, 2024 | 31.07 | 31.93 | 31.07 | 31.48 | 0.12 | 0.38% | 138,000 |
| Dec 19, 2024 | 32.01 | 32.68 | 31.02 | 31.36 | -0.21 | -0.67% | 55,000 |
| Dec 18, 2024 | 33.75 | 33.75 | 31.29 | 31.57 | -1.82 | -5.45% | 71,200 |
| Dec 17, 2024 | 33.66 | 34.03 | 33.22 | 33.39 | -0.52 | -1.53% | 38,800 |