SmartFinancial, Inc. - Common Stock (SMBK)

Last Price42.36

Change+0.42 (1.00%)

NYSE · Last Trade: May 1st, 6:04 PM EDT

Historical Prices For SmartFinancial, Inc. - Common Stock (SMBK)

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2026	41.58	42.15	41.37	41.94	57,031	41.94
4/29/2026	42.58	42.98	41.55	41.76	47,160	41.76
4/28/2026	42.68	43.21	42.30	42.82	60,773	42.82
4/27/2026	42.08	42.49	41.93	42.17	56,913	42.17
4/24/2026	41.68	42.44	41.50	42.17	96,643	42.17
4/23/2026	41.28	42.15	40.91	41.98	100,657	41.98
4/22/2026	40.95	42.45	40.73	41.12	78,317	41.12
4/21/2026	42.91	43.25	40.85	40.86	71,938	40.86
4/20/2026	43.04	43.61	42.34	42.76	102,047	42.76
4/17/2026	42.04	43.09	41.09	42.38	80,524	42.38
4/16/2026	41.62	41.72	41.08	41.36	55,194	41.36
4/15/2026	42.37	42.40	41.57	41.79	63,880	41.79
4/14/2026	42.18	42.53	41.63	42.49	73,709	42.49
4/13/2026	41.86	42.51	41.60	42.42	46,007	42.42
4/10/2026	42.44	42.45	41.59	42.19	47,222	42.19
4/09/2026	41.57	42.78	41.57	42.60	70,184	42.60
4/08/2026	41.88	42.20	41.44	41.96	79,817	41.96
4/07/2026	39.94	40.76	39.94	40.64	50,122	40.64
4/06/2026	39.53	40.29	39.39	40.11	52,295	40.11
4/02/2026	38.81	39.76	38.70	39.53	67,338	39.53
4/01/2026	39.45	40.02	38.81	39.33	58,138	39.33
3/31/2026	39.20	39.26	38.55	39.08	76,454	39.08
3/30/2026	38.54	38.88	37.89	38.68	57,594	38.68
3/27/2026	38.28	38.59	37.70	38.29	61,842	38.29
3/26/2026	38.08	38.60	37.85	38.59	57,435	38.59
3/25/2026	39.03	39.25	38.11	38.43	58,192	38.43
3/24/2026	38.13	39.16	38.06	38.51	56,143	38.51
3/23/2026	37.91	39.32	37.60	38.67	90,232	38.67
3/20/2026	37.91	37.95	37.12	37.21	295,735	37.21
3/19/2026	36.98	38.01	36.98	37.70	79,622	37.70
3/18/2026	37.85	38.96	37.36	37.59	67,339	37.59
3/17/2026	38.78	39.02	38.06	38.43	53,416	38.43
3/16/2026	38.49	38.96	37.63	38.25	53,677	38.25
3/13/2026	38.34	39.19	37.38	38.16	69,365	38.16
3/12/2026	37.40	38.14	37.10	38.09	45,996	38.09
3/11/2026	37.98	38.19	37.64	38.07	31,822	38.07
3/10/2026	37.92	39.41	37.60	38.34	76,111	38.34
3/09/2026	37.69	38.37	36.83	38.17	59,725	38.17
3/06/2026	37.95	38.40	37.45	38.39	88,503	38.39
3/05/2026	39.39	39.70	38.09	38.87	70,763	38.87
3/04/2026	40.00	40.38	39.21	39.96	119,419	39.96
3/03/2026	39.16	40.16	38.49	39.85	66,917	39.85
3/02/2026	38.36	40.38	37.94	39.81	78,487	39.81
2/27/2026	39.96	40.18	38.97	39.21	61,895	39.21
2/26/2026	41.07	41.82	40.51	41.05	59,456	41.05
2/25/2026	40.34	41.18	40.00	41.11	45,823	41.11
2/24/2026	39.91	40.94	39.49	39.90	100,834	39.90
2/23/2026	41.82	42.46	39.74	40.11	73,795	40.11
2/20/2026	41.57	42.17	41.19	41.76	61,024	41.76
2/19/2026	41.01	41.48	40.56	41.39	69,408	41.39
2/18/2026	41.46	42.50	40.92	41.28	67,464	41.28
2/17/2026	41.46	42.41	40.97	41.58	52,870	41.58
2/13/2026	41.84	42.04	41.10	41.47	64,289	41.47
2/12/2026	42.14	42.24	40.77	41.56	62,262	41.56
2/11/2026	42.68	43.02	41.57	41.83	37,738	41.83
2/10/2026	42.09	43.17	41.12	42.04	73,968	42.04
2/09/2026	42.98	43.34	42.49	42.65	44,471	42.65
2/06/2026	43.30	43.75	42.95	42.99	77,687	42.99
2/05/2026	42.62	43.48	42.40	42.86	89,207	42.86
2/04/2026	42.74	43.91	41.99	42.61	144,629	42.61
2/03/2026	41.78	42.78	41.37	42.39	134,408	42.39
2/02/2026	40.19	42.00	39.95	41.88	87,402	41.88