SMBK
SMARTFINANCIAL (SMBK)
NYSE
$47.99-$0.12 (-0.24%)
Price as of Nov 11, 2026 7:55 PM EST
  • $822.4M
    Market Cap
  • 34.58%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -3.84%
    Low Price$47.73
    High Price$50.84
  • 3 Months
    -6.18%
    Low Price$47.73
    High Price$52.78
  • 1 Year
    +34.58%
    Low Price$34.41
    High Price$53.23
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
48.50
48.56
47.69
48.10
-0.82%
79,950
11/09/2026
48.43
48.85
47.78
48.50
+1.61%
115,124
11/06/2026
47.87
48.55
47.41
47.73
-0.46%
86,003
11/05/2026
50.08
50.44
47.81
47.95
-3.19%
121,803
11/04/2026
49.50
50.89
48.98
49.53
+1.91%
144,484
11/03/2026
49.41
49.41
48.37
48.60
-1.48%
89,892
11/02/2026
48.85
49.92
48.52
49.33
+1.77%
99,665
10/30/2026
49.16
49.16
48.25
48.47
-1.22%
77,229
10/29/2026
49.13
49.66
48.88
49.07
+1.09%
71,202
10/28/2026
48.89
49.24
48.04
48.54
-0.55%
126,730
10/27/2026
49.52
49.95
48.41
48.81
-1.59%
145,377
10/26/2026
49.44
50.64
49.36
49.60
+0.53%
102,013
10/23/2026
48.88
49.69
48.74
49.34
+0.24%
135,922
10/22/2026
48.20
49.88
47.49
49.22
+2.03%
179,117
10/21/2026
49.86
50.26
48.14
48.24
-3.75%
203,833
10/20/2026
50.44
52.91
50.02
50.12
-0.77%
233,443
10/19/2026
50.89
51.09
50.05
50.51
-0.65%
96,284
10/19/2026
$1.10 Earnings
10/16/2026
50.49
51.68
50.03
50.84
+0.85%
82,686
10/15/2026
50.19
50.68
50.06
50.41
+1.31%
62,728
10/14/2026
49.54
50.21
49.30
49.76
-0.92%
105,617
10/13/2026
50.47
50.50
49.83
50.22
-0.06%
79,144
10/12/2026
49.87
50.64
49.87
50.25
+0.46%
68,458
10/09/2026
50.19
50.97
49.51
50.02
-0.08%
88,203
10/08/2026
49.97
50.71
49.72
50.06
+0.04%
91,535
10/07/2026
50.70
51.14
49.84
50.04
-2.36%
123,245
10/06/2026
50.78
51.47
50.52
51.25
+1.30%
111,237
10/05/2026
51.00
51.16
50.49
50.59
-0.78%
67,426
10/02/2026
50.34
51.19
50.19
50.99
+2.27%
101,478
10/01/2026
49.51
49.94
48.50
49.86
+0.59%
102,362
09/30/2026
49.38
49.83
48.74
49.57
+0.06%
394,934
09/29/2026
49.89
50.79
48.80
49.54
-0.44%
120,750
09/28/2026
50.34
50.60
49.70
49.76
-1.11%
131,574
09/25/2026
50.57
51.03
50.31
50.32
+0.04%
87,712
09/24/2026
50.07
50.70
49.98
50.30
+0.76%
105,162
09/23/2026
50.88
51.17
49.89
49.92
-1.98%
135,332
09/22/2026
51.90
52.19
50.93
50.93
-1.18%
119,174
09/21/2026
51.75
52.10
51.54
51.54
-0.29%
83,780
09/18/2026
51.61
52.13
51.14
51.69
-0.50%
300,959
09/17/2026
52.16
52.25
51.39
51.95
+0.56%
97,405
09/16/2026
52.29
52.70
50.83
51.66
-1.19%
197,543
09/15/2026
52.09
52.57
51.89
52.28
+0.38%
72,589
09/14/2026
52.30
52.76
51.87
52.08
-0.31%
86,922
09/11/2026
52.00
52.24
51.29
52.24
+1.34%
66,515
09/10/2026
50.74
51.86
50.31
51.55
+1.34%
127,077
09/09/2026
50.68
51.74
50.33
50.87
-0.74%
164,661
09/08/2026
51.55
51.68
51.11
51.25
-1.20%
72,452
09/04/2026
51.79
52.41
51.70
51.87
+0.06%
64,808
09/03/2026
51.40
52.11
51.37
51.84
+1.79%
109,827
09/02/2026
50.06
51.39
50.06
50.93
+1.86%
92,804
09/01/2026
50.37
51.13
49.79
50.00
-1.09%
157,407
08/31/2026
50.52
50.82
50.06
50.55
-0.53%
99,960
08/28/2026
50.50
51.21
50.00
50.82
+0.45%
85,961
08/27/2026
50.27
50.80
49.75
50.59
-0.18%
76,705
08/26/2026
51.03
51.52
50.40
50.68
-0.33%
80,020
08/25/2026
51.23
51.41
50.65
50.85
-0.64%
67,734
08/24/2026
51.13
51.98
50.87
51.18
+0.27%
76,255
08/21/2026
51.20
52.22
50.35
51.04
+0.18%
190,928
08/20/2026
50.25
50.96
50.10
50.95
+0.59%
68,522
08/19/2026
52.06
52.23
50.41
50.65
-2.43%
94,329
08/18/2026
52.40
52.73
51.61
51.91
-0.12%
81,661
08/17/2026
52.66
53.02
51.91
51.97
-1.53%
77,673
08/14/2026
52.53
53.29
52.17
52.78
+0.40%
118,757
08/13/2026
52.85
53.25
52.49
52.57
+0.08%
158,665
08/12/2026
51.94
52.97
51.85
52.53
+1.14%
200,484
08/11/2026
51.38
52.31
50.96
51.94
+1.31%
104,462
08/10/2026
51.61
51.93
50.93
51.27
-1.27%
90,532
08/07/2026
52.56
52.69
51.40
51.93
-1.50%
131,121
08/06/2026
53.31
53.34
52.31
52.72
-0.51%
91,201
08/05/2026
53.38
53.38
52.58
52.99
-0.45%
102,738
08/04/2026
52.85
53.60
52.68
53.23
+0.09%
146,408
08/03/2026
52.65
54.14
52.29
53.18
+1.49%
141,646
07/31/2026
52.35
52.84
51.43
52.40
-0.30%
151,543
07/31/2026
$0.09 Dividend
07/30/2026
52.72
53.84
52.18
52.56
-0.59%
151,067
07/29/2026
52.72
53.22
51.34
52.87
-0.28%
150,919
07/28/2026
51.39
53.16
51.27
53.02
+3.55%
140,598
07/27/2026
50.14
51.30
48.87
51.20
+2.56%
169,696
07/24/2026
49.24
50.03
48.61
49.92
+1.94%
115,762
07/23/2026
47.99
48.98
47.18
48.98
+1.15%
183,263
07/22/2026
48.85
48.85
47.71
48.42
-0.21%
116,287
07/21/2026
48.17
49.58
47.58
48.52
+1.95%
405,144
07/20/2026
48.02
48.13
47.26
47.59
-1.00%
101,116
07/20/2026
$0.96 Earnings
07/17/2026
48.06
48.42
46.97
48.07
-1.01%
124,958
07/16/2026
47.28
48.76
47.28
48.56
+2.79%
112,116
07/15/2026
46.59
47.52
44.74
47.24
+1.57%
79,583
07/14/2026
46.50
47.52
46.49
46.51
-0.32%
77,421
07/13/2026
46.47
47.13
46.02
46.66
+0.54%
84,148
07/10/2026
45.85
46.63
45.85
46.41
+0.71%
61,496
07/09/2026
45.97
46.46
45.95
46.08
+0.26%
68,244
07/08/2026
46.24
46.58
45.36
45.96
-1.37%
111,744
07/07/2026
47.03
47.59
46.56
46.60
-0.85%
72,772
07/06/2026
46.89
48.07
46.66
47.00
-0.55%
89,059
07/02/2026
48.03
48.98
46.74
47.26
-1.70%
83,044
07/01/2026
46.84
48.09
46.81
48.08
+2.64%
117,294
06/30/2026
47.07
47.08
46.66
46.84
-0.47%
82,405
06/29/2026
47.47
47.86
46.68
47.06
-1.73%
85,513
06/26/2026
46.80
47.89
46.44
47.89
+2.81%
521,758
06/25/2026
46.26
47.17
44.95
46.58
+0.97%
90,453