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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	38.03	38.01	38.01	38.5	37.71	73,400
January 12, 2026	37.59	37.89	37.89	37.97	37.36	53,000
January 09, 2026	37.94	37.74	37.74	38.5	37.65	52,300
January 08, 2026	37.04	38.06	38.06	38.28	37.04	52,900
January 07, 2026	37.1	37.27	37.27	37.69	36.48	72,700
January 06, 2026	36.69	37	37	37.06	36.21	127,300
January 05, 2026	36.35	37.01	37.01	37.47	36.35	81,300
January 02, 2026	36.7	36.56	36.56	37.84	36.35	75,800
December 31, 2025	37.23	36.99	36.99	37.36	36.6	71,400
December 30, 2025	37.4	37.08	37.08	37.4	36.84	66,900
December 29, 2025	37.86	37.4	37.4	37.86	37.34	92,100
December 26, 2025	38.06	37.81	37.81	38.39	37.76	53,900
December 24, 2025	38.25	37.97	37.97	38.45	37.96	36,945
December 23, 2025	38.59	38.29	38.29	38.99	38.19	85,400
December 22, 2025	38.52	38.85	38.85	39.2	38.52	92,200
December 19, 2025	39.44	38.7	38.7	39.74	38.4	129,200
December 18, 2025	39.65	39.6	39.6	39.86	39.06	147,300
December 17, 2025	39.25	39.36	39.36	39.55	38.29	92,200
December 16, 2025	39.54	39.29	39.29	39.75	39.09	122,100
December 15, 2025	39.61	39.63	39.63	39.99	39.36	119,300
December 12, 2025	39.77	39.29	39.29	40.08	38.83	55,683
December 11, 2025	38.68	39.75	39.75	39.86	38.59	121,800
December 10, 2025	37.25	38.6	38.6	38.73	37.25	378,300
December 09, 2025	37.38	37.35	37.35	37.74	37.27	76,500
December 08, 2025	37.42	37.15	37.15	37.74	36.87	67,300
December 05, 2025	37.16	37.15	37.15	37.44	37.07	63,000
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

SmartFinancial, Inc. (SMBK) NASDAQ