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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.57	41.76	41.76	42.17	41.19	61,000
February 19, 2026	41.01	41.39	41.39	41.48	40.56	69,400
February 18, 2026	41.46	41.28	41.28	42.5	40.92	67,500
February 17, 2026	41.46	41.58	41.58	42.42	40.97	52,900
February 13, 2026	41.84	41.47	41.47	42.04	41.1	64,300
February 12, 2026	42.14	41.56	41.56	42.24	40.77	62,300
February 11, 2026	42.31	41.83	41.83	43.02	41.61	29,243
February 10, 2026	42.09	42.04	42.04	43.17	41.12	74,000
February 09, 2026	42.98	42.65	42.65	43.35	42.49	44,500
February 06, 2026	43.3	42.99	42.99	43.75	42.96	77,700
February 05, 2026	42.62	42.86	42.86	43.48	42.4	89,200
February 04, 2026	42.74	42.61	42.61	43.91	42	144,600
February 03, 2026	41.78	42.39	42.39	42.78	41.37	134,400
February 02, 2026	41.2	41.88	41.88	42	40.77	83,169
January 30, 2026	39.77	39.92	39.92	40.19	39.24	62,500
January 29, 2026	39.4	39.59	39.59	40.08	39.04	59,900
January 28, 2026	39.8	39.1	39.1	40.1	38.79	74,700
January 27, 2026	38.96	39.45	39.45	39.57	38.96	59,300
January 26, 2026	39.22	39.07	39.07	39.67	38.64	60,200
January 23, 2026	41.37	39.22	39.22	41.37	39.04	61,000
January 22, 2026	41.17	41.41	41.41	42.96	40.88	107,600
January 21, 2026	38.22	40.39	40.39	40.45	38.22	126,300
January 20, 2026	38.8	39	39	39.51	38.76	96,500
January 16, 2026	39.48	39.42	39.42	39.87	39.16	94,100
January 15, 2026	38.8	39.49	39.49	39.7	38.8	37,558
January 14, 2026	38.05	38.61	38.61	38.97	37.78	58,900
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

SmartFinancial, Inc. (SMBK) NASDAQ