Get the Stockscreener App
49.22
2.03%
0.98
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Smartfinancial Inc Stock (SMBK) Price History
The historical daily chart and data for Smartfinancial Inc stock (SMBK), adjusted for splits and dividends, show that the latest closing stock price as of October 22, 2026, is $49.22.
- Smartfinancial Inc all-time high stock price is $54.14, occurred on August 03, 2026.
- The lowest Smartfinancial Inc stock price recorded was $19.00 on April 16, 2024. Since then, Smartfinancial Inc's stock price has risen over 159.05% to $49.22 now.
- The 52-week high stock price for SMBK is $54.14, representing a 10.00% increase from the current share price, occurred on August 03, 2026.
- The 52-week low stock price for SMBK is $34.23, indicating a -30.47% decrease from the current share price, occurred on November 04, 2025.
- The closing price of Smartfinancial Inc (SMBK) stock in the beginning of 2025 was $30.71. The stock closed the year at $36.99, a gain of over 20.45% for the year.
The table below shows more information about SMBK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 22, 2026 | $49.88 | $47.49 | $2.39 | 179,117.0 | +2.03% |
| Oct 21, 2026 | $50.26 | $48.14 | $2.12 | 203,833.0 | -3.75% |
| Oct 20, 2026 | $52.91 | $50.02 | $2.89 | 233,443.0 | -0.77% |
| Oct 19, 2026 | $51.09 | $50.05 | $1.05 | 96,284.0 | -0.65% |
| Oct 16, 2026 | $51.67 | $50.03 | $1.64 | 82,687.0 | +0.85% |
| Oct 15, 2026 | $50.68 | $50.05 | $0.625 | 62,729.0 | +1.31% |
| Oct 14, 2026 | $50.21 | $49.30 | $0.91 | 105,618.0 | -0.92% |
| Oct 13, 2026 | $50.50 | $49.83 | $0.67 | 79,144.0 | -0.06% |
| Oct 12, 2026 | $50.64 | $49.87 | $0.77 | 68,459.0 | +0.46% |
| Oct 09, 2026 | $50.97 | $49.51 | $1.46 | 88,204.0 | -0.08% |
| Oct 08, 2026 | $50.71 | $49.72 | $0.99 | 91,535.0 | +0.04% |
| Oct 07, 2026 | $51.14 | $49.84 | $1.30 | 123,245.0 | -2.36% |
| Oct 06, 2026 | $51.47 | $50.52 | $0.95 | 111,237.0 | +1.30% |
| Oct 05, 2026 | $51.16 | $50.49 | $0.665 | 67,426.0 | -0.78% |
| Oct 02, 2026 | $51.19 | $50.19 | $1.00 | 101,479.0 | +2.27% |
| Oct 01, 2026 | $49.94 | $48.49 | $1.45 | 102,363.0 | +0.59% |
| Sep 30, 2026 | $49.83 | $48.74 | $1.09 | 394,935.0 | +0.06% |
| Sep 29, 2026 | $50.78 | $48.80 | $1.98 | 120,751.0 | -0.44% |
| Sep 28, 2026 | $50.60 | $49.70 | $0.90 | 131,574.0 | -1.11% |
| Sep 25, 2026 | $51.02 | $50.31 | $0.715 | 87,713.0 | +0.04% |
| Sep 24, 2026 | $50.70 | $49.98 | $0.72 | 105,163.0 | +0.76% |
| Sep 23, 2026 | $51.17 | $49.89 | $1.28 | 135,316.0 | -1.98% |
Smartfinancial Inc Stock (SMBK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Smartfinancial Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMBK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Smartfinancial Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Smartfinancial Inc Stock (SMBK) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $52.91 | $47.49 | $5.42 | 1,796,803.0 | -0.71% |
| Sep, 2026 | $52.76 | $48.74 | $4.02 | 2,749,533.0 | -1.94% |
| Aug, 2026 | $54.14 | $49.75 | $4.39 | 2,241,767.0 | -3.53% |
| Jul, 2026 | $53.93 | $44.82 | $9.11 | 2,722,075.0 | +11.68% |
| Jun, 2026 | $47.97 | $40.35 | $7.62 | 2,619,171.0 | +12.52% |
| May, 2026 | $43.12 | $39.76 | $3.37 | 1,148,066.0 | -0.57% |
| Apr, 2026 | $43.61 | $38.70 | $4.91 | 1,383,106.0 | +7.32% |
| Mar, 2026 | $40.38 | $36.83 | $3.55 | 1,691,586.0 | -0.33% |
| Feb, 2026 | $43.91 | $38.97 | $4.94 | 1,288,779.0 | -1.78% |
| Jan, 2026 | $42.96 | $36.21 | $6.75 | 1,491,987.0 | +7.92% |
Smartfinancial Inc Stock (SMBK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $40.08 | $36.13 | $3.95 | 2,240,635.0 | +2.26% |
| Nov, 2025 | $37.23 | $34.23 | $3.00 | 1,133,072.0 | +3.69% |
| Oct, 2025 | $36.50 | $33.01 | $3.49 | 1,599,928.0 | -2.13% |
| Sep, 2025 | $37.92 | $35.41 | $2.51 | 1,037,528.0 | -3.04% |
| Aug, 2025 | $37.32 | $32.63 | $4.69 | 1,006,814.0 | +7.56% |
| Jul, 2025 | $37.25 | $33.63 | $3.62 | 1,221,649.0 | +1.42% |
| Jun, 2025 | $34.22 | $30.95 | $3.27 | 1,401,531.0 | +6.29% |
| May, 2025 | $32.67 | $29.63 | $3.04 | 1,039,508.0 | +4.47% |
| Apr, 2025 | $31.63 | $26.31 | $5.32 | 1,283,665.0 | -2.12% |
| Mar, 2025 | $35.03 | $30.69 | $4.34 | 998,611.0 | -10.48% |
| Feb, 2025 | $36.90 | $34.07 | $2.83 | 692,571.0 | -1.53% |
| Jan, 2025 | $36.19 | $28.86 | $7.33 | 1,095,653.0 | +13.82% |
Smartfinancial Inc Stock (SMBK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $36.65 | $30.71 | $5.94 | 948,194.0 | -14.12% |
| Nov, 2024 | $37.72 | $32.25 | $5.47 | 1,124,391.0 | +9.35% |
| Oct, 2024 | $34.20 | $27.87 | $6.33 | 1,481,854.0 | +13.80% |
| Sep, 2024 | $30.21 | $27.67 | $2.54 | 937,299.0 | -0.31% |
| Aug, 2024 | $29.75 | $25.58 | $4.17 | 1,036,172.0 | +3.14% |
| Jul, 2024 | $28.83 | $23.05 | $5.78 | 1,244,157.0 | +19.73% |
| Jun, 2024 | $23.73 | $21.40 | $2.33 | 733,967.0 | +2.29% |
| May, 2024 | $23.52 | $20.74 | $2.78 | 1,123,313.0 | +12.60% |
| Apr, 2024 | $21.27 | $19.00 | $2.27 | 639,790.0 | +0.00% |
1.22%
6.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):