Smartfinancial Inc (SMBK)

Overview News Price History Option Chain 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 April 07, 2026, is $40.64.

Smartfinancial Inc all-time high stock price is $43.91, occurred on February 04, 2026.
The lowest Smartfinancial Inc stock price recorded was $0.00 on November 13, 2025. Since then, Smartfinancial Inc's stock price has risen over to $40.64 now.
The 52-week high stock price for SMBK is $43.91, representing a 8.03% increase from the current share price, occurred on February 04, 2026.
The 52-week low stock price for SMBK is $26.31, indicating a -35.26% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Apr 07, 2026	$40.76	$39.94	$0.82	50,121.0	+1.32%
Apr 06, 2026	$40.29	$39.39	$0.90	52,292.0	+1.47%
Apr 02, 2026	$39.76	$38.70	$1.06	67,337.0	+0.51%
Apr 01, 2026	$40.02	$38.81	$1.21	58,136.0	+0.64%
Mar 31, 2026	$39.26	$38.55	$0.71	76,453.0	+1.03%
Mar 30, 2026	$38.88	$37.89	$0.99	57,593.0	+1.02%
Mar 27, 2026	$38.59	$37.70	$0.89	60,413.0	-0.78%
Mar 26, 2026	$38.60	$37.85	$0.7497	54,575.0	+0.42%
Mar 25, 2026	$39.25	$38.11	$1.14	54,134.0	-0.21%
Mar 24, 2026	$39.16	$38.06	$1.10	56,141.0	-0.41%
Mar 23, 2026	$39.32	$37.60	$1.72	90,231.0	+3.92%
Mar 20, 2026	$37.95	$37.12	$0.83	295,733.0	-1.30%
Mar 19, 2026	$38.01	$36.98	$1.03	78,486.0	+0.29%
Mar 18, 2026	$38.96	$37.36	$1.60	61,516.0	-2.19%
Mar 17, 2026	$39.02	$38.06	$0.96	53,414.0	+0.47%
Mar 16, 2026	$38.96	$37.63	$1.33	53,676.0	+0.24%
Mar 13, 2026	$39.19	$37.38	$1.81	69,364.0	+0.18%
Mar 12, 2026	$38.14	$37.10	$1.04	45,995.0	+0.05%
Mar 11, 2026	$38.19	$37.64	$0.55	31,822.0	-0.70%
Mar 10, 2026	$39.41	$37.60	$1.81	70,059.0	+0.45%

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
Apr, 2026	$40.76	$38.70	$2.06	278,007.0	+3.99%
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%