SmartFinancial, Inc. (SMBK)
NYSE: SMBK · Real-Time Price · USD
37.15
-0.22 (-0.59%)
Dec 5, 2025, 4:00 PM EST - Market closed
SmartFinancial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.16 | 37.44 | 37.07 | 37.15 | 37.15 | -0.59% | 63,004 |
| Dec 4, 2025 | 37.34 | 37.65 | 37.17 | 37.37 | 37.37 | -0.03% | 101,883 |
| Dec 3, 2025 | 36.72 | 37.39 | 36.41 | 37.38 | 37.38 | 2.27% | 146,933 |
| Dec 2, 2025 | 36.90 | 37.02 | 36.46 | 36.55 | 36.55 | 0.03% | 70,706 |
| Dec 1, 2025 | 36.13 | 36.82 | 36.13 | 36.54 | 36.54 | 0.77% | 71,271 |
| Nov 28, 2025 | 36.76 | 36.95 | 36.11 | 36.26 | 36.26 | -0.82% | 40,223 |
| Nov 26, 2025 | 36.50 | 36.71 | 36.38 | 36.56 | 36.56 | 0.16% | 78,222 |
| Nov 25, 2025 | 35.87 | 36.74 | 35.68 | 36.50 | 36.50 | 2.82% | 88,923 |
| Nov 24, 2025 | 35.42 | 35.88 | 35.21 | 35.50 | 35.50 | -0.48% | 46,694 |
| Nov 21, 2025 | 34.85 | 35.97 | 34.85 | 35.67 | 35.67 | 2.94% | 64,215 |
| Nov 20, 2025 | 35.11 | 35.70 | 34.54 | 34.65 | 34.65 | -0.03% | 63,224 |
| Nov 19, 2025 | 34.93 | 34.93 | 34.50 | 34.66 | 34.66 | -0.43% | 44,783 |
| Nov 18, 2025 | 34.50 | 35.50 | 34.50 | 34.81 | 34.81 | 0.58% | 53,282 |
| Nov 17, 2025 | 35.81 | 36.46 | 34.50 | 34.61 | 34.61 | -3.89% | 48,853 |
| Nov 14, 2025 | 35.85 | 36.08 | 35.34 | 36.01 | 35.93 | 0.59% | 46,553 |
| Nov 13, 2025 | 35.79 | 36.58 | 35.76 | 35.80 | 35.72 | -0.31% | 65,849 |
| Nov 12, 2025 | 35.96 | 37.23 | 35.84 | 35.91 | 35.83 | -0.33% | 95,768 |
| Nov 11, 2025 | 35.74 | 36.38 | 35.42 | 36.03 | 35.95 | 0.59% | 55,594 |
| Nov 10, 2025 | 35.63 | 36.11 | 35.42 | 35.82 | 35.74 | 0.82% | 48,354 |
| Nov 7, 2025 | 35.35 | 36.14 | 35.22 | 35.53 | 35.45 | 0.57% | 47,694 |
| Nov 6, 2025 | 35.58 | 35.96 | 35.25 | 35.33 | 35.25 | -0.98% | 39,774 |
| Nov 5, 2025 | 35.13 | 36.02 | 35.09 | 35.68 | 35.60 | 1.39% | 70,168 |
| Nov 4, 2025 | 34.34 | 35.54 | 34.23 | 35.19 | 35.11 | 0.23% | 81,810 |
| Nov 3, 2025 | 34.99 | 35.35 | 34.50 | 35.11 | 35.03 | 0.40% | 53,306 |
| Oct 31, 2025 | 35.04 | 35.36 | 34.70 | 34.97 | 34.89 | -0.85% | 65,080 |
| Oct 30, 2025 | 34.59 | 35.70 | 34.52 | 35.27 | 35.19 | 1.88% | 77,842 |
| Oct 29, 2025 | 35.15 | 35.82 | 34.28 | 34.62 | 34.54 | -2.12% | 51,186 |
| Oct 28, 2025 | 35.16 | 35.57 | 34.95 | 35.37 | 35.29 | 0.45% | 50,002 |
| Oct 27, 2025 | 35.70 | 36.01 | 35.12 | 35.21 | 35.13 | -0.96% | 67,708 |
| Oct 24, 2025 | 34.87 | 35.83 | 34.65 | 35.55 | 35.47 | 2.95% | 60,591 |
| Oct 23, 2025 | 36.21 | 36.38 | 34.53 | 34.53 | 34.45 | -4.77% | 63,417 |
| Oct 22, 2025 | 35.88 | 36.50 | 35.84 | 36.26 | 36.18 | 2.98% | 69,698 |
| Oct 21, 2025 | 35.13 | 35.71 | 35.10 | 35.21 | 35.13 | 0.28% | 71,454 |
| Oct 20, 2025 | 34.95 | 35.40 | 34.56 | 35.11 | 35.03 | 1.77% | 52,210 |
| Oct 17, 2025 | 34.46 | 35.01 | 34.21 | 34.50 | 34.42 | 0.73% | 120,881 |
| Oct 16, 2025 | 34.48 | 35.30 | 33.01 | 34.25 | 34.17 | -1.41% | 161,534 |
| Oct 15, 2025 | 34.76 | 35.23 | 34.14 | 34.74 | 34.66 | 0.17% | 58,199 |
| Oct 14, 2025 | 33.55 | 35.01 | 33.55 | 34.68 | 34.60 | 2.54% | 43,902 |
| Oct 13, 2025 | 33.90 | 34.01 | 33.45 | 33.82 | 33.74 | 1.14% | 67,353 |
| Oct 10, 2025 | 34.67 | 35.62 | 33.38 | 33.44 | 33.37 | -3.44% | 78,880 |
| Oct 9, 2025 | 34.95 | 34.95 | 34.44 | 34.63 | 34.55 | -1.03% | 32,468 |
| Oct 8, 2025 | 35.16 | 35.40 | 34.89 | 34.99 | 34.91 | 0.03% | 49,578 |
| Oct 7, 2025 | 35.70 | 36.16 | 34.94 | 34.98 | 34.90 | -2.18% | 50,738 |
| Oct 6, 2025 | 35.29 | 36.20 | 35.09 | 35.76 | 35.68 | 1.88% | 98,603 |
| Oct 3, 2025 | 34.94 | 35.61 | 34.70 | 35.10 | 35.02 | 1.42% | 101,994 |
| Oct 2, 2025 | 35.31 | 35.46 | 34.59 | 34.61 | 34.53 | -2.31% | 60,255 |
| Oct 1, 2025 | 35.60 | 36.48 | 35.31 | 35.43 | 35.35 | -0.84% | 46,388 |
| Sep 30, 2025 | 35.68 | 36.07 | 35.42 | 35.73 | 35.65 | -0.28% | 47,145 |
| Sep 29, 2025 | 36.79 | 36.79 | 35.78 | 35.83 | 35.75 | -2.13% | 31,959 |
| Sep 26, 2025 | 36.58 | 37.04 | 36.34 | 36.61 | 36.53 | 0.44% | 43,410 |
| Sep 25, 2025 | 36.66 | 36.89 | 36.40 | 36.45 | 36.37 | -0.49% | 34,750 |
| Sep 24, 2025 | 36.88 | 37.26 | 36.55 | 36.63 | 36.55 | -0.30% | 41,239 |
| Sep 23, 2025 | 37.15 | 37.56 | 36.64 | 36.74 | 36.66 | -0.70% | 55,779 |
| Sep 22, 2025 | 36.74 | 37.03 | 36.53 | 37.00 | 36.92 | 0.30% | 47,689 |
| Sep 19, 2025 | 37.92 | 37.92 | 36.84 | 36.89 | 36.81 | -2.48% | 177,554 |
| Sep 18, 2025 | 37.08 | 37.89 | 37.08 | 37.83 | 37.75 | 2.63% | 71,831 |
| Sep 17, 2025 | 36.23 | 37.83 | 36.23 | 36.86 | 36.78 | 1.32% | 52,573 |
| Sep 16, 2025 | 36.86 | 37.22 | 36.17 | 36.38 | 36.30 | -1.49% | 31,019 |
| Sep 15, 2025 | 37.01 | 37.01 | 36.61 | 36.93 | 36.85 | 0.30% | 25,676 |
| Sep 12, 2025 | 37.42 | 37.57 | 36.65 | 36.82 | 36.74 | -1.58% | 25,987 |
| Sep 11, 2025 | 36.84 | 37.43 | 36.73 | 37.41 | 37.33 | 1.49% | 44,716 |
| Sep 10, 2025 | 36.93 | 37.13 | 36.52 | 36.86 | 36.78 | 0.19% | 57,077 |
| Sep 9, 2025 | 37.33 | 37.34 | 36.70 | 36.79 | 36.71 | -1.95% | 35,791 |
| Sep 8, 2025 | 37.19 | 37.60 | 36.69 | 37.52 | 37.44 | 1.19% | 42,009 |
| Sep 5, 2025 | 37.40 | 37.56 | 36.65 | 37.08 | 37.00 | -0.62% | 44,353 |
| Sep 4, 2025 | 37.12 | 37.36 | 36.91 | 37.31 | 37.23 | 1.22% | 42,765 |
| Sep 3, 2025 | 36.87 | 37.18 | 36.51 | 36.86 | 36.78 | -0.46% | 36,014 |
| Sep 2, 2025 | 36.41 | 37.11 | 36.34 | 37.03 | 36.95 | 0.49% | 46,185 |
| Aug 29, 2025 | 37.01 | 37.05 | 36.66 | 36.85 | 36.77 | -0.19% | 35,580 |
| Aug 28, 2025 | 37.32 | 37.32 | 36.83 | 36.92 | 36.84 | -0.38% | 67,502 |
| Aug 27, 2025 | 36.76 | 37.23 | 36.76 | 37.06 | 36.98 | 0.43% | 44,787 |
| Aug 26, 2025 | 36.65 | 37.13 | 36.60 | 36.90 | 36.82 | 0.74% | 45,223 |
| Aug 25, 2025 | 36.57 | 36.79 | 36.45 | 36.63 | 36.55 | -0.22% | 41,318 |
| Aug 22, 2025 | 35.41 | 36.82 | 35.41 | 36.71 | 36.63 | 4.74% | 64,758 |
| Aug 21, 2025 | 34.93 | 35.42 | 34.73 | 35.05 | 34.97 | -0.26% | 34,675 |
| Aug 20, 2025 | 35.31 | 35.31 | 34.75 | 35.14 | 35.06 | -0.06% | 23,126 |
| Aug 19, 2025 | 35.05 | 35.21 | 34.50 | 35.16 | 35.08 | 0.72% | 33,555 |
| Aug 18, 2025 | 35.27 | 35.49 | 34.83 | 34.91 | 34.83 | -1.36% | 30,702 |
| Aug 15, 2025 | 35.76 | 35.76 | 35.15 | 35.39 | 35.31 | -0.45% | 134,465 |
| Aug 14, 2025 | 35.41 | 35.82 | 34.88 | 35.55 | 35.47 | -0.95% | 41,756 |
| Aug 13, 2025 | 35.05 | 35.96 | 35.05 | 35.89 | 35.81 | 2.78% | 38,587 |
| Aug 12, 2025 | 33.94 | 35.08 | 33.94 | 34.92 | 34.84 | 4.05% | 67,179 |
| Aug 11, 2025 | 33.32 | 33.85 | 32.64 | 33.56 | 33.49 | 0.99% | 64,766 |
| Aug 8, 2025 | 33.13 | 33.44 | 33.06 | 33.23 | 33.16 | 0.88% | 34,530 |
| Aug 7, 2025 | 33.60 | 33.60 | 32.86 | 32.94 | 32.79 | -1.50% | 28,440 |
| Aug 6, 2025 | 33.62 | 33.86 | 33.36 | 33.44 | 33.28 | -0.86% | 40,375 |
| Aug 5, 2025 | 33.76 | 34.26 | 33.01 | 33.73 | 33.57 | 0.06% | 48,737 |
| Aug 4, 2025 | 33.21 | 33.76 | 33.21 | 33.71 | 33.55 | 1.35% | 34,787 |
| Aug 1, 2025 | 33.90 | 33.92 | 33.16 | 33.26 | 33.11 | -2.92% | 61,065 |
| Jul 31, 2025 | 33.83 | 34.33 | 33.83 | 34.26 | 34.10 | -0.03% | 66,885 |
| Jul 30, 2025 | 34.76 | 35.47 | 34.05 | 34.27 | 34.11 | -0.87% | 49,179 |
| Jul 29, 2025 | 35.62 | 35.67 | 34.49 | 34.57 | 34.41 | -2.10% | 31,104 |
| Jul 28, 2025 | 35.45 | 35.48 | 35.01 | 35.31 | 35.15 | -0.48% | 35,011 |
| Jul 25, 2025 | 35.62 | 35.62 | 35.29 | 35.48 | 35.32 | -0.28% | 33,144 |
| Jul 24, 2025 | 36.03 | 36.37 | 35.44 | 35.58 | 35.41 | -1.30% | 43,638 |
| Jul 23, 2025 | 35.51 | 36.10 | 35.29 | 36.05 | 35.88 | 1.78% | 52,861 |
| Jul 22, 2025 | 36.13 | 37.25 | 35.42 | 35.42 | 35.26 | -1.80% | 140,765 |
| Jul 21, 2025 | 36.27 | 36.66 | 35.97 | 36.07 | 35.90 | -0.55% | 53,522 |
| Jul 18, 2025 | 36.23 | 36.28 | 35.79 | 36.27 | 36.10 | 0.61% | 61,903 |
| Jul 17, 2025 | 35.65 | 36.15 | 35.58 | 36.05 | 35.88 | 1.41% | 54,975 |