SmartFinancial, Inc. (SMBK) NASDAQ

34.91

-0.48(-1.36%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	35.76	35.39	35.39	35.76	35.15	134,500
August 14, 2025	35.41	35.55	35.55	35.82	34.88	41,800
August 13, 2025	35.05	35.89	35.89	35.96	35.05	38,600
August 12, 2025	33.94	34.92	34.92	35.08	33.94	67,200
August 11, 2025	33.32	33.56	33.56	33.85	32.64	64,800
August 08, 2025	33.13	33.23	33.23	33.44	33.06	34,500
August 07, 2025	33.6	32.94	32.86	33.6	32.86	28,400
August 06, 2025	33.62	33.44	33.36	33.86	33.36	40,400
August 05, 2025	33.76	33.73	33.65	34.26	33.01	48,700
August 04, 2025	33.21	33.71	33.63	33.76	33.21	34,800
August 01, 2025	33.9	33.26	33.18	33.92	33.16	61,100
July 31, 2025	33.83	34.26	34.18	34.33	33.83	66,900
July 30, 2025	34.76	34.27	34.19	35.47	34.05	49,200
July 29, 2025	35.62	34.57	34.49	35.67	34.49	31,100
July 28, 2025	35.45	35.31	35.22	35.48	35.01	35,000
July 25, 2025	35.62	35.48	35.39	35.62	35.29	33,100
July 24, 2025	36.03	35.58	35.49	36.37	35.44	43,600
July 23, 2025	35.51	36.05	36.05	36.1	35.29	52,900
July 22, 2025	36.13	35.42	35.42	37.25	35.42	140,800
July 21, 2025	36.27	36.07	36.07	36.66	35.97	53,500
July 18, 2025	36.23	36.27	36.27	36.28	35.78	61,900
July 17, 2025	35.65	36.05	36.05	36.15	35.58	55,000
July 16, 2025	35.03	35.55	35.55	35.61	34.8	47,300
July 15, 2025	35.81	34.89	34.89	35.86	34.87	56,300
July 14, 2025	35.04	36.02	36.02	36.02	35.04	65,000
July 11, 2025	35.46	35.2	35.2	35.48	35.15	33,900
July 10, 2025	35.66	35.64	35.64	35.85	35.54	57,400
July 09, 2025	35.89	35.6	35.6	35.99	34.94	61,600
July 08, 2025	35.51	35.62	35.62	35.89	35.36	67,400
July 07, 2025	35.97	35.45	35.45	36.23	35.3	45,300
July 03, 2025	35.5	36.08	36.08	36.18	35.5	53,563
July 02, 2025	34.96	35.37	35.37	35.55	34.46	55,000
July 01, 2025	33.63	34.67	34.67	34.99	33.63	71,800
June 30, 2025	33.86	33.78	33.78	34.22	33.69	77,700
June 27, 2025	33.51	33.66	33.66	33.86	33.28	283,900
June 26, 2025	32.57	33.41	33.41	33.43	32.51	60,500
June 25, 2025	32.68	32.54	32.54	32.73	32.45	39,721
June 24, 2025	32.77	32.73	32.73	33.23	32.54	49,322
June 23, 2025	32.15	32.55	32.55	32.78	31.5	61,614
June 20, 2025	31.75	31.61	31.61	31.75	31.27	89,018
June 18, 2025	31.29	31.47	31.47	31.69	31.21	45,800
June 17, 2025	30.95	31.38	31.38	31.42	30.95	41,000
June 16, 2025	31.78	31.3	31.3	31.86	31.18	55,600
June 13, 2025	31.9	31.39	31.39	32.02	31.35	53,300
June 12, 2025	32.3	32.3	32.3	32.35	31.9	44,113
June 11, 2025	32.86	32.5	32.5	32.97	31.96	44,600
June 10, 2025	32.49	32.7	32.7	32.89	32.27	62,400
June 09, 2025	32.55	32.49	32.49	32.98	32.24	65,300
June 06, 2025	32.16	32.35	32.35	32.52	31.7	61,400
June 05, 2025	31.53	31.61	31.61	32.09	31.23	79,000
June 04, 2025	32.1	31.5	31.5	32.26	31.33	59,408
June 03, 2025	31.44	32.15	32.15	32.16	31.18	55,400
June 02, 2025	31.46	31.54	31.54	31.56	31.23	72,731
May 30, 2025	31.77	31.78	31.78	31.9	31.61	53,600
May 29, 2025	31.62	31.85	31.85	32.27	31.48	56,102
May 28, 2025	31.75	31.59	31.59	32.08	31.29	70,405
May 27, 2025	31.24	31.85	31.85	32	30.75	67,800
May 23, 2025	30.86	30.9	30.9	31.15	30.68	57,000
May 22, 2025	31.21	31.3	31.3	31.52	30.92	73,610
May 21, 2025	31.87	31.36	31.36	31.87	31.26	50,559