SmartFinancial, Inc. - SMBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	37.22	37.37	37.37	37.65	37.22	89,227
December 03, 2025	36.72	37.38	37.38	37.39	36.41	146,900
December 02, 2025	36.9	36.55	36.55	37.02	36.46	70,706
December 01, 2025	36.13	36.54	36.54	36.82	36.13	71,300
November 28, 2025	36.76	36.26	36.26	36.95	36.11	40,200
November 26, 2025	36.5	36.56	36.56	36.71	36.38	78,200
November 25, 2025	35.87	36.5	36.5	36.74	35.68	88,923
November 24, 2025	35.42	35.5	35.5	35.88	35.21	46,700
November 21, 2025	34.85	35.67	35.67	35.97	34.85	64,200
November 20, 2025	35.11	34.65	34.65	35.7	34.54	63,200
November 19, 2025	34.93	34.66	34.66	34.93	34.5	44,800
November 18, 2025	34.5	34.81	34.81	35.5	34.5	53,300
November 17, 2025	35.81	34.61	34.61	36.46	34.5	48,900
November 14, 2025	35.85	36.01	35.93	36.08	35.34	46,600
November 13, 2025	35.79	35.8	35.72	36.58	35.76	65,800
November 12, 2025	35.96	35.91	35.83	37.23	35.84	95,800
November 11, 2025	35.74	36.03	35.95	36.38	35.42	55,600
November 10, 2025	35.44	35.78	35.78	35.89	35.42	29,619
November 07, 2025	35.35	35.53	35.53	36.14	35.22	47,500
November 06, 2025	35.58	35.33	35.33	35.96	35.25	39,800
November 05, 2025	35.13	35.68	35.68	36.01	35.09	59,443
November 04, 2025	34.34	35.19	35.19	35.54	34.23	81,800
November 03, 2025	34.99	35.11	35.11	35.35	34.5	53,300
October 31, 2025	35.04	34.97	34.97	35.36	34.7	65,100
October 30, 2025	34.59	35.27	35.27	35.7	34.52	77,800
October 29, 2025	35.15	34.62	34.62	35.82	34.28	51,200
October 28, 2025	35.16	35.37	35.37	35.57	34.95	50,002
October 27, 2025	35.7	35.21	35.21	36.01	35.12	67,708
October 24, 2025	34.87	35.55	35.55	35.83	34.65	60,600
October 23, 2025	36.21	34.53	34.53	36.38	34.53	63,417
October 22, 2025	35.88	36.26	36.26	36.5	35.84	69,700
October 21, 2025	35.13	35.21	35.21	35.71	35.1	71,500
October 20, 2025	34.95	35.11	35.11	35.4	34.56	52,210
October 17, 2025	34.46	34.5	34.5	35.01	34.21	120,900
October 16, 2025	34.48	34.25	34.25	35.3	33.01	161,534
October 15, 2025	34.76	34.74	34.74	35.23	34.14	58,200
October 14, 2025	33.55	34.68	34.68	35.01	33.55	43,902
October 13, 2025	33.9	33.82	33.82	34.01	33.45	67,400
October 10, 2025	34.67	33.44	33.44	35.62	33.38	78,900
October 09, 2025	34.95	34.63	34.63	34.95	34.44	32,500
October 08, 2025	35.16	34.99	34.99	35.4	34.89	49,600
October 07, 2025	35.7	34.98	34.98	36.16	34.94	50,738
October 06, 2025	35.29	35.76	35.76	36.2	35.09	98,603
October 03, 2025	34.94	35.1	35.1	35.61	34.7	102,000
October 02, 2025	35.31	34.61	34.61	35.46	34.59	60,300
October 01, 2025	35.6	35.43	35.43	36.48	35.31	46,400
September 30, 2025	35.68	35.73	35.73	36.07	35.42	47,145
September 29, 2025	36.79	35.83	35.83	36.79	35.78	32,000
September 26, 2025	36.58	36.61	36.61	37.04	36.34	43,410
September 25, 2025	36.66	36.45	36.45	36.89	36.4	34,800
September 24, 2025	36.88	36.63	36.63	37.26	36.55	41,239
September 23, 2025	37.15	36.74	36.74	37.56	36.64	55,800
September 22, 2025	36.74	37	37	37.03	36.53	47,700
September 19, 2025	37.92	36.89	36.89	37.92	36.84	177,600
September 18, 2025	37.08	37.83	37.83	37.89	37.08	71,831
September 17, 2025	36.23	36.86	36.86	37.82	36.23	52,600
September 16, 2025	36.86	36.38	36.38	37.15	36.23	31,019
September 15, 2025	37.01	36.93	36.93	37.01	36.61	25,700
September 12, 2025	37.42	36.82	36.82	37.57	36.65	26,000
September 11, 2025	36.84	37.41	37.41	37.43	36.62	44,716

SmartFinancial, Inc. (SMBK) NASDAQ