SMBK - SMARTFINANCIAL INC.
39.85
0.040 0.100%
Share volume: 66,664
Last Updated: 03-03-2026
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$39.81
0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $39.16 | $39.16 | $40.16 | $40.16 | $38.49 | $38.49 | $39.85 | $39.85 | 66,664 | $66,664.00 |
| 03-02-2026 | $38.36 | $38.36 | $40.39 | $40.39 | $37.94 | $37.94 | $39.81 | $39.81 | 78,486 | $78,486.00 |
| 02-27-2026 | $39.96 | $39.96 | $40.18 | $40.18 | $38.97 | $38.97 | $39.21 | $39.21 | 61,895 | $61,895.00 |
| 02-26-2026 | $41.07 | $41.07 | $41.82 | $41.82 | $40.51 | $40.51 | $41.05 | $41.05 | 59,455 | $59,455.00 |
| 02-25-2026 | $40.34 | $40.34 | $41.18 | $41.18 | $40.00 | $40.00 | $41.11 | $41.11 | 45,822 | $45,822.00 |
| 02-24-2026 | $39.91 | $39.91 | $40.94 | $40.94 | $39.50 | $39.50 | $39.90 | $39.90 | 100,833 | $100,833.00 |
| 02-23-2026 | $41.82 | $41.82 | $42.46 | $42.46 | $39.74 | $39.74 | $40.11 | $40.11 | 73,794 | $73,794.00 |
| 02-20-2026 | $41.57 | $41.57 | $42.17 | $42.17 | $41.19 | $41.19 | $41.76 | $41.76 | 61,024 | $61,024.00 |
| 02-19-2026 | $41.01 | $41.01 | $41.48 | $41.48 | $40.56 | $40.56 | $41.39 | $41.39 | 69,408 | $69,408.00 |
| 02-18-2026 | $41.46 | $41.46 | $42.50 | $42.50 | $40.92 | $40.92 | $41.28 | $41.28 | 67,464 | $67,464.00 |