Smartfinancial Inc (SMBK)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

Smartfinancial Inc Stock (SMBK) Price History

The historical daily chart and data for Smartfinancial Inc stock (SMBK), adjusted for splits and dividends, show that the latest closing stock price as of May 05, 2026, is $42.03.

Smartfinancial Inc all-time high stock price is $43.91, occurred on February 04, 2026.
The lowest Smartfinancial Inc stock price recorded was $0.00 on November 13, 2025. Since then, Smartfinancial Inc's stock price has risen over to $42.03 now.
The 52-week high stock price for SMBK is $43.91, representing a 4.46% increase from the current share price, occurred on February 04, 2026.
The 52-week low stock price for SMBK is $29.78, indicating a -29.15% decrease from the current share price, occurred on May 06, 2025.

The table below shows more information about SMBK historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 05, 2026	$42.45	$41.21	$1.24	63,607.0	+1.79%
May 04, 2026	$42.44	$41.07	$1.37	50,376.0	-2.53%
May 01, 2026	$43.08	$41.63	$1.44	59,503.0	+1.00%
Apr 30, 2026	$42.15	$41.37	$0.78	54,389.0	+0.43%
Apr 29, 2026	$42.98	$41.55	$1.44	46,882.0	-2.48%
Apr 28, 2026	$43.21	$42.30	$0.91	60,772.0	+1.54%
Apr 27, 2026	$42.49	$41.93	$0.56	56,913.0	+0.00%
Apr 24, 2026	$42.44	$41.50	$0.94	93,232.0	+0.45%
Apr 23, 2026	$42.15	$40.91	$1.23	100,655.0	+2.09%
Apr 22, 2026	$42.45	$40.73	$1.72	73,233.0	+0.64%
Apr 21, 2026	$43.25	$40.85	$2.40	69,527.0	-4.44%
Apr 20, 2026	$43.61	$42.34	$1.27	90,478.0	+0.90%
Apr 17, 2026	$43.09	$41.09	$2.00	80,524.0	+2.47%
Apr 16, 2026	$41.72	$41.08	$0.64	55,190.0	-1.03%
Apr 15, 2026	$42.40	$41.57	$0.825	63,879.0	-1.65%
Apr 14, 2026	$42.53	$41.63	$0.9005	73,708.0	+0.17%
Apr 13, 2026	$42.51	$41.60	$0.91	46,007.0	+0.55%
Apr 10, 2026	$42.45	$41.59	$0.865	46,817.0	-0.96%
Apr 09, 2026	$42.78	$41.57	$1.21	70,184.0	+1.53%
Apr 08, 2026	$42.20	$41.44	$0.755	72,830.0	+3.25%
Apr 07, 2026	$40.76	$39.94	$0.82	50,121.0	+1.32%

Smartfinancial Inc Stock (SMBK) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Smartfinancial Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMBK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Smartfinancial Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Smartfinancial Inc Stock (SMBK) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$43.08	$41.07	$2.01	237,093.0	+0.21%
Apr, 2026	$43.61	$38.70	$4.91	1,383,106.0	+7.32%
Mar, 2026	$40.38	$36.83	$3.55	1,691,586.0	-0.33%
Feb, 2026	$43.91	$38.97	$4.94	1,288,779.0	-1.78%
Jan, 2026	$42.96	$36.21	$6.75	1,491,987.0	+7.92%

Smartfinancial Inc Stock (SMBK) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$40.08	$36.13	$3.95	2,240,635.0	+2.26%
Nov, 2025	$37.23	$34.23	$3.00	1,133,072.0	+3.69%
Oct, 2025	$36.50	$33.01	$3.49	1,599,928.0	-2.13%
Sep, 2025	$37.92	$35.41	$2.51	1,037,528.0	-3.04%
Aug, 2025	$37.32	$32.63	$4.69	1,006,814.0	+7.56%
Jul, 2025	$37.25	$33.63	$3.62	1,221,649.0	+1.42%
Jun, 2025	$34.22	$30.95	$3.27	1,401,531.0	+6.29%
May, 2025	$32.67	$29.63	$3.04	1,039,508.0	+4.47%
Apr, 2025	$31.63	$26.31	$5.32	1,283,665.0	-2.12%
Mar, 2025	$35.03	$30.69	$4.34	998,611.0	-10.48%
Feb, 2025	$36.90	$34.07	$2.83	692,571.0	-1.53%
Jan, 2025	$36.19	$28.86	$7.33	1,095,653.0	+13.82%

Smartfinancial Inc Stock (SMBK) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$36.65	$30.71	$5.94	948,194.0	-14.12%
Nov, 2024	$37.72	$32.25	$5.47	1,124,391.0	+9.35%
Oct, 2024	$34.20	$27.87	$6.33	1,481,854.0	+13.80%
Sep, 2024	$30.21	$27.67	$2.54	937,299.0	-0.31%
Aug, 2024	$29.75	$25.58	$4.17	1,036,172.0	+3.14%
Jul, 2024	$28.83	$23.05	$5.78	1,244,157.0	+19.73%
Jun, 2024	$23.73	$21.40	$2.33	733,967.0	+2.29%
May, 2024	$23.52	$20.74	$2.78	1,123,313.0	+12.60%
Apr, 2024	$21.27	$19.00	$2.27	639,790.0	+0.00%