SMBK
SMARTFINANCIAL (SMBK)
NYSE
$51.00+$1.14 (+2.29%)
Price as of Oct 02, 2026 4:36 PM EDT
  • $852.5M
    Market Cap
  • 45.23%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -0.28%
    Low Price$49.54
    High Price$52.28
  • 3 Months
    +3.71%
    Low Price$45.96
    High Price$53.23
  • 1 Year
    +45.23%
    Low Price$33.17
    High Price$53.23
Date
Open
High
Low
Close
Change (%)
Volume
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
06/24/2026
45.71
46.64
45.38
46.13
+1.03%
138,654
06/23/2026
45.08
45.95
44.70
45.66
+2.01%
130,746
06/22/2026
44.60
45.33
44.52
44.76
+0.43%
91,502
06/18/2026
44.78
45.44
44.43
44.57
+0.16%
164,998
06/17/2026
44.24
45.33
43.98
44.50
+0.45%
115,913
06/16/2026
44.86
45.47
44.14
44.30
-0.16%
128,258
06/15/2026
45.43
46.21
44.28
44.37
-2.22%
99,911
06/12/2026
44.92
45.55
43.53
45.38
+1.38%
106,076
06/11/2026
44.40
44.86
43.89
44.76
+1.20%
118,353
06/10/2026
43.71
44.47
43.68
44.23
+1.75%
91,481
06/09/2026
42.68
43.78
42.68
43.48
+2.57%
120,104
06/08/2026
42.51
43.02
42.17
42.39
+0.45%
99,552
06/05/2026
41.97
42.72
41.55
42.20
+1.56%
230,780
06/04/2026
41.23
42.18
41.12
41.55
+2.39%
72,177
06/03/2026
41.56
41.58
40.43
40.58
-2.38%
61,847
06/02/2026
40.43
41.62
40.43
41.57
+1.93%
37,991
06/01/2026
41.39
41.58
40.28
40.78
-2.04%
60,631
05/29/2026
41.55
41.91
41.23
41.63
-0.07%
67,824
05/28/2026
41.38
41.68
40.74
41.66
+0.68%
48,467
05/27/2026
42.13
42.73
41.21
41.38
-1.00%
51,773
05/26/2026
41.93
42.93
41.50
41.80
+0.55%
42,531
05/22/2026
41.89
42.43
41.11
41.57
+0.07%
55,862
05/21/2026
41.45
41.67
40.13
41.54
+0.10%
61,239
05/20/2026
40.60
41.83
40.55
41.50
+2.49%
87,972
05/19/2026
40.29
40.63
39.93
40.49
+0.05%
36,817
05/18/2026
40.12
40.79
39.94
40.47
+1.22%
53,795
05/15/2026
40.74
40.74
39.69
39.98
-1.81%
59,783
05/15/2026
$0.09 Dividend
05/14/2026
40.50
41.03
40.15
40.72
+1.21%
80,473