SMBK - SMARTFINANCIAL INC.
42.38
1.020 2.407%
Share volume: 80,524
Last Updated: 04-17-2026
Banking/National Commercial Banks:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$41.36
1.02
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $42.04 | $42.04 | $43.09 | $43.09 | $41.10 | $41.10 | $42.38 | $42.38 | 80,524 | $80,524.00 |
| 04-16-2026 | $41.62 | $41.62 | $41.72 | $41.72 | $41.08 | $41.08 | $41.36 | $41.36 | 55,193 | $55,193.00 |
| 04-15-2026 | $42.37 | $42.37 | $42.40 | $42.40 | $41.57 | $41.57 | $41.79 | $41.79 | 63,879 | $63,879.00 |
| 04-14-2026 | $42.18 | $42.18 | $42.53 | $42.53 | $41.63 | $41.63 | $42.49 | $42.49 | 73,708 | $73,708.00 |
| 04-13-2026 | $41.86 | $41.86 | $42.51 | $42.51 | $41.60 | $41.60 | $42.42 | $42.42 | 46,007 | $46,007.00 |
| 04-10-2026 | $42.44 | $42.44 | $42.45 | $42.45 | $41.59 | $41.59 | $42.19 | $42.19 | 47,221 | $47,221.00 |
| 04-09-2026 | $41.57 | $41.57 | $42.78 | $42.78 | $41.57 | $41.57 | $42.60 | $42.60 | 70,184 | $70,184.00 |
| 04-08-2026 | $41.88 | $41.88 | $42.20 | $42.20 | $41.44 | $41.44 | $41.96 | $41.96 | 79,816 | $79,816.00 |
| 04-07-2026 | $39.94 | $39.94 | $40.76 | $40.76 | $39.94 | $39.94 | $40.64 | $40.64 | 50,121 | $50,121.00 |
| 04-06-2026 | $39.53 | $39.53 | $40.29 | $40.29 | $39.39 | $39.39 | $40.11 | $40.11 | 52,292 | $52,292.00 |