SmartFinancial Inc. (SMBK)
NASDAQ: SMBK
· Real-Time Price · USD
34.95
-0.44 (-1.24%)
At close: Aug 18, 2025, 3:59 PM
34.91
-0.13%
After-hours: Aug 18, 2025, 04:04 PM EDT
SMBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 35.27 | 35.49 | 34.83 | 34.91 | 34.91 | -1.36% | 30,080 |
| 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 |
| Aug 6, 2025 | 33.62 | 33.86 | 33.36 | 33.44 | 33.36 | -0.86% | 40,400 |
| Aug 5, 2025 | 33.76 | 34.26 | 33.01 | 33.73 | 33.65 | 0.06% | 48,700 |
| Aug 4, 2025 | 33.21 | 33.76 | 33.21 | 33.71 | 33.63 | 1.35% | 34,800 |
| Aug 1, 2025 | 33.90 | 33.92 | 33.16 | 33.26 | 33.18 | -2.92% | 61,100 |
| Jul 31, 2025 | 33.83 | 34.33 | 33.83 | 34.26 | 34.18 | -0.03% | 66,900 |
| Jul 30, 2025 | 34.76 | 35.47 | 34.05 | 34.27 | 34.19 | -0.87% | 49,200 |
| Jul 29, 2025 | 35.62 | 35.67 | 34.49 | 34.57 | 34.49 | -2.10% | 31,100 |
| Jul 28, 2025 | 35.45 | 35.48 | 35.01 | 35.31 | 35.22 | -0.48% | 35,000 |
| Jul 25, 2025 | 35.62 | 35.62 | 35.29 | 35.48 | 35.39 | -0.28% | 33,100 |
| Jul 24, 2025 | 36.03 | 36.37 | 35.44 | 35.58 | 35.49 | -1.30% | 43,600 |
| Jul 23, 2025 | 35.51 | 36.10 | 35.29 | 36.05 | 35.96 | 1.78% | 52,900 |
| Jul 22, 2025 | 36.13 | 37.25 | 35.42 | 35.42 | 35.33 | -1.80% | 140,800 |