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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	36.93	36.86	36.86	37.13	36.52	57,100
September 09, 2025	37.33	36.79	36.79	37.34	36.7	35,800
September 08, 2025	37.19	37.52	37.52	37.59	36.96	42,004
September 05, 2025	37.4	37.08	37.08	37.56	36.65	44,400
September 04, 2025	37.12	37.31	37.31	37.35	36.91	42,800
September 03, 2025	36.87	36.86	36.86	37.18	36.51	36,014
September 02, 2025	36.41	37.03	37.03	37.11	36.34	46,200
August 29, 2025	37.01	36.85	36.85	37.05	36.66	35,600
August 28, 2025	37.32	36.92	36.92	37.32	36.83	67,502
August 27, 2025	36.76	37.06	37.06	37.23	36.76	44,800
August 26, 2025	36.65	36.9	36.9	37.13	36.6	45,223
August 25, 2025	36.57	36.63	36.63	36.78	36.45	41,318
August 22, 2025	35.41	36.71	36.71	36.82	35.41	64,800
August 21, 2025	34.93	35.05	35.05	35.42	34.73	34,700
August 20, 2025	35.31	35.14	35.14	35.31	34.75	23,100
August 19, 2025	35.05	35.16	35.16	35.21	34.5	33,600
August 18, 2025	35.27	34.91	34.91	35.49	34.83	30,702
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

SmartFinancial, Inc. (SMBK) NASDAQ