SmartFinancial Inc. (SMBK)
NASDAQ: SMBK
· Real-Time Price · USD
35.10
0.49 (1.42%)
At close: Oct 03, 2025, 3:59 PM
35.10
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
SMBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 34.94 | 35.61 | 34.69 | 35.10 | 35.10 | 1.42% | 101,254 |
| Oct 2, 2025 | 35.31 | 35.46 | 34.59 | 34.61 | 34.61 | -2.31% | 60,300 |
| Oct 1, 2025 | 35.60 | 36.48 | 35.31 | 35.43 | 35.43 | -0.84% | 46,400 |
| Sep 30, 2025 | 35.68 | 36.07 | 35.42 | 35.73 | 35.73 | -0.28% | 47,145 |
| Sep 29, 2025 | 36.79 | 36.79 | 35.78 | 35.83 | 35.83 | -2.13% | 32,000 |
| Sep 26, 2025 | 36.58 | 37.04 | 36.34 | 36.61 | 36.61 | 0.44% | 43,410 |
| 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 |
Page 1 of 136