S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

SMARTFINANCIAL (SMBK)

NYSE

$40.70-$0.95 (-2.27%)

Price as of Jun 03, 2026 4:10 PM EDT

$713.0M
Market Cap
30.66%
1-Year Change
Banks - Regional
Industry

1 Month
+0.85%

Low Price$40.05

High Price$42.32
3 Months
+7.13%

Low Price$37.21

High Price$42.82
1 Year
+32.19%

Low Price$31.30

High Price$42.99

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	40.50	41.69	40.50	41.64	+1.93%	37,991
06/01/2026	41.46	41.65	40.35	40.85	-2.04%	60,631
05/29/2026	41.62	41.98	41.30	41.70	-0.07%	67,824
05/28/2026	41.45	41.75	40.81	41.73	+0.68%	48,467
05/27/2026	42.20	42.80	41.28	41.45	-1.00%	51,773
05/26/2026	42.00	43.00	41.57	41.87	+0.55%	42,531
05/22/2026	41.96	42.50	41.18	41.64	+0.07%	55,862
05/21/2026	41.52	41.74	40.20	41.61	+0.10%	61,239
05/20/2026	40.67	41.90	40.62	41.57	+2.49%	87,972
05/19/2026	40.36	40.70	40.00	40.56	+0.05%	36,817
05/18/2026	40.19	40.86	40.01	40.54	+1.22%	53,795
05/15/2026	40.81	40.81	39.76	40.05	-1.81%	59,783
05/15/2026	$0.09 Dividend
05/14/2026	40.57	41.10	40.22	40.79	+1.21%	80,473
05/13/2026	40.50	41.19	40.09	40.30	-1.51%	63,828
05/12/2026	41.04	41.04	40.18	40.92	-0.51%	79,271
05/11/2026	42.40	42.40	40.89	41.13	-2.51%	66,506
05/08/2026	41.98	42.59	41.61	42.19	-0.09%	56,864
05/07/2026	42.21	42.70	41.66	42.23	+0.17%	52,781
05/06/2026	42.15	43.03	41.85	42.16	+0.52%	50,513
05/05/2026	41.61	42.36	41.12	41.94	+1.79%	63,731
05/04/2026	41.85	42.35	40.98	41.20	-2.53%	52,080
05/01/2026	42.00	42.98	41.54	42.27	+1.00%	59,503
04/30/2026	41.49	42.06	41.28	41.85	+0.43%	57,030
04/29/2026	42.49	42.89	41.46	41.67	-2.48%	47,159
04/28/2026	42.59	43.11	42.21	42.73	+1.54%	60,772
04/27/2026	41.99	42.40	41.84	42.08	0.00%	56,913
04/24/2026	41.59	42.35	41.41	42.08	+0.45%	96,642
04/23/2026	41.19	42.05	40.82	41.89	+2.09%	100,656
04/22/2026	40.86	42.36	40.64	41.03	+0.64%	78,317
04/21/2026	42.82	43.15	40.76	40.77	-4.44%	71,935
04/20/2026	42.95	43.51	42.25	42.67	+0.90%	102,046
04/20/2026	$0.81 Earnings
04/17/2026	41.95	43.00	41.00	42.29	+2.47%	80,524
04/16/2026	41.53	41.63	40.99	41.27	-1.03%	55,193
04/15/2026	42.28	42.30	41.48	41.70	-1.65%	63,879
04/14/2026	42.09	42.44	41.54	42.40	+0.17%	73,708
04/13/2026	41.77	42.42	41.51	42.33	+0.55%	46,007
04/10/2026	42.35	42.36	41.49	42.10	-0.96%	47,221
04/09/2026	41.48	42.69	41.48	42.51	+1.53%	70,184
04/08/2026	41.79	42.10	41.35	41.87	+3.25%	79,816
04/07/2026	39.85	40.67	39.85	40.55	+1.32%	50,121
04/06/2026	39.44	40.20	39.30	40.02	+1.47%	52,292
04/02/2026	38.72	39.67	38.61	39.44	+0.51%	67,337
04/01/2026	39.36	39.93	38.73	39.24	+0.64%	58,136
03/31/2026	39.11	39.17	38.47	38.99	+1.03%	76,453
03/30/2026	38.46	38.79	37.81	38.59	+1.02%	57,593
03/27/2026	38.20	38.51	37.62	38.21	-0.78%	61,841
03/26/2026	38.00	38.52	37.77	38.51	+0.42%	57,434
03/25/2026	38.94	39.16	38.03	38.35	-0.21%	58,191
03/24/2026	38.05	39.07	37.98	38.43	-0.41%	56,141
03/23/2026	37.83	39.23	37.52	38.58	+3.92%	90,231
03/20/2026	37.83	37.87	37.04	37.13	-1.30%	295,735
03/19/2026	36.90	37.93	36.90	37.62	+0.29%	79,641
03/18/2026	37.77	38.87	37.28	37.51	-2.19%	67,338
03/17/2026	38.69	38.93	37.98	38.35	+0.47%	53,414
03/16/2026	38.41	38.87	37.55	38.17	+0.24%	53,676
03/13/2026	38.26	39.10	37.30	38.08	+0.18%	69,364
03/12/2026	37.32	38.06	37.02	38.01	+0.05%	45,995
03/11/2026	37.90	38.11	37.56	37.99	-0.70%	31,822
03/10/2026	37.84	39.33	37.52	38.26	+0.45%	76,110
03/09/2026	37.61	38.28	36.75	38.09	-0.57%	59,724
03/06/2026	37.87	38.32	37.37	38.31	-1.23%	88,502
03/05/2026	39.30	39.61	38.01	38.78	-2.73%	70,763
03/04/2026	39.91	40.29	39.12	39.87	+0.28%	119,418
03/03/2026	39.07	40.07	38.41	39.76	+0.10%	66,916
03/02/2026	38.28	40.30	37.86	39.72	+1.53%	78,486
02/27/2026	39.87	40.09	38.88	39.12	-4.48%	61,895
02/26/2026	40.98	41.73	40.42	40.96	-0.15%	59,455
02/25/2026	40.25	41.09	39.91	41.02	+3.03%	45,822
02/24/2026	39.82	40.85	39.41	39.81	-0.52%	100,833
02/23/2026	41.73	42.37	39.65	40.02	-3.95%	73,794
02/20/2026	41.48	42.08	41.10	41.67	+0.89%	61,024
02/19/2026	40.92	41.38	40.47	41.30	+0.27%	69,408
02/18/2026	41.37	42.41	40.83	41.19	-0.72%	67,464
02/17/2026	41.37	42.32	40.88	41.49	+0.27%	52,870
02/13/2026	41.75	41.95	41.01	41.38	-0.02%	64,289
02/13/2026	$0.08 Dividend
02/12/2026	41.97	42.07	40.60	41.39	-0.65%	62,262
02/11/2026	42.50	42.84	41.40	41.66	-0.50%	37,738
02/10/2026	41.92	42.99	40.95	41.87	-1.43%	73,969
02/09/2026	42.80	43.17	42.31	42.47	-0.79%	44,471
02/06/2026	43.12	43.57	42.78	42.81	+0.30%	77,687
02/05/2026	42.44	43.30	42.22	42.68	+0.59%	89,207
02/04/2026	42.56	43.72	41.82	42.43	+0.52%	144,629
02/03/2026	41.61	42.60	41.20	42.22	+1.22%	134,408
02/02/2026	40.02	41.83	39.79	41.71	+4.91%	87,402
01/30/2026	39.61	40.02	39.07	39.76	+0.83%	62,548
01/29/2026	39.24	39.91	38.87	39.43	+1.25%	59,880
01/28/2026	39.64	39.93	38.63	38.94	-0.89%	74,658
01/27/2026	38.80	39.41	38.80	39.29	+0.97%	59,268
01/26/2026	39.06	39.51	38.48	38.91	-0.38%	60,160
01/23/2026	41.20	41.20	38.88	39.06	-5.29%	61,012
01/22/2026	41.00	42.78	40.71	41.24	+2.53%	107,622
01/21/2026	38.06	40.28	38.06	40.22	+3.56%	126,296
01/20/2026	38.64	39.35	38.60	38.84	-1.07%	96,470
01/20/2026	$0.81 Earnings
01/16/2026	39.32	39.71	38.99	39.26	-0.18%	94,111
01/15/2026	38.64	39.54	38.64	39.33	+2.28%	47,644
01/14/2026	37.89	38.81	37.62	38.45	+1.58%	58,892