Get the Stockscreener App
35.01
0.48%
-0.26
After Hours:
34.97
-0.04
-0.11%
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 31, 2025, is $35.01.
- Smartfinancial Inc all-time high stock price is $37.92, occurred on September 19, 2025.
- The lowest Smartfinancial Inc stock price recorded was $19.00 on April 16, 2024. Since then, Smartfinancial Inc's stock price has risen over 84.26% to $35.01 now.
- The 52-week high stock price for SMBK is $37.92, representing a 8.31% increase from the current share price, occurred on September 19, 2025.
- The 52-week low stock price for SMBK is $26.31, indicating a -24.85% decrease from the current share price, occurred on April 09, 2025.
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 31, 2025 | $35.36 | $34.70 | $0.6607 | 49,557.0 | -0.74% |
| Oct 30, 2025 | $35.70 | $34.52 | $1.17 | 77,842.0 | +1.88% |
| Oct 29, 2025 | $35.82 | $34.28 | $1.54 | 51,159.0 | -2.12% |
| Oct 28, 2025 | $35.57 | $34.95 | $0.62 | 50,002.0 | +0.45% |
| Oct 27, 2025 | $36.01 | $35.12 | $0.895 | 67,708.0 | -0.96% |
| Oct 24, 2025 | $35.83 | $34.65 | $1.18 | 60,591.0 | +2.95% |
| Oct 23, 2025 | $36.38 | $34.53 | $1.84 | 63,417.0 | -4.77% |
| Oct 22, 2025 | $36.50 | $35.84 | $0.66 | 69,698.0 | +2.98% |
| Oct 21, 2025 | $35.70 | $35.10 | $0.605 | 71,454.0 | +0.28% |
| Oct 20, 2025 | $35.40 | $34.56 | $0.84 | 52,210.0 | +1.77% |
| Oct 17, 2025 | $35.01 | $34.21 | $0.80 | 120,881.0 | +0.73% |
| Oct 16, 2025 | $35.30 | $33.01 | $2.29 | 161,534.0 | -1.41% |
| Oct 15, 2025 | $35.23 | $34.14 | $1.09 | 58,199.0 | +0.17% |
| Oct 14, 2025 | $35.01 | $33.55 | $1.46 | 43,902.0 | +2.54% |
| Oct 13, 2025 | $34.01 | $33.45 | $0.555 | 67,353.0 | +1.14% |
| Oct 10, 2025 | $35.62 | $33.38 | $2.24 | 78,880.0 | -3.44% |
| Oct 09, 2025 | $34.95 | $34.44 | $0.51 | 32,462.0 | -1.03% |
| Oct 08, 2025 | $35.40 | $34.89 | $0.51 | 49,578.0 | +0.03% |
| Oct 07, 2025 | $36.16 | $34.94 | $1.22 | 50,738.0 | -2.18% |
| Oct 06, 2025 | $36.20 | $35.09 | $1.11 | 98,603.0 | +1.88% |
| Oct 03, 2025 | $35.61 | $34.70 | $0.915 | 101,994.0 | +1.42% |
| Oct 02, 2025 | $35.46 | $34.59 | $0.87 | 60,255.0 | -2.31% |
| Oct 01, 2025 | $36.48 | $35.31 | $1.17 | 46,388.0 | -0.84% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $36.50 | $33.01 | $3.49 | 1,584,405.0 | -2.02% |
| 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% |
0.80%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):