SMBK
SMARTFINANCIAL (SMBK)
NYSE
$52.92+$0.52 (+0.99%)
Price as of Aug 03, 2026 10:08 AM EDT
  • $900.2M
    Market Cap
  • 59.21%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +11.87%
    Low Price$45.96
    High Price$53.02
  • 3 Months
    +25.43%
    Low Price$39.98
    High Price$53.02
  • 1 Year
    +59.21%
    Low Price$32.60
    High Price$53.02
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
40.43
41.12
40.02
40.23
-1.51%
63,828
05/12/2026
40.97
40.97
40.11
40.85
-0.51%
79,271
05/11/2026
42.32
42.32
40.82
41.06
-2.51%
66,506
05/08/2026
41.91
42.51
41.54
42.11
-0.09%
56,864
05/07/2026
42.13
42.62
41.59
42.15
+0.17%
52,781
05/06/2026
42.07
42.96
41.78
42.08
+0.52%
50,513
05/05/2026
41.54
42.28
41.05
41.87
+1.79%
63,731
05/04/2026
41.78
42.27
40.91
41.13
-2.53%
52,080
05/01/2026
41.93
42.91
41.47
42.19
+1.00%
59,503
04/30/2026
41.42
41.99
41.21
41.78
+0.43%
57,030
04/29/2026
42.41
42.82
41.39
41.60
-2.48%
47,159
04/28/2026
42.51
43.04
42.13
42.65
+1.54%
60,772
04/27/2026
41.92
42.32
41.77
42.01
0.00%
56,913
04/24/2026
41.52
42.27
41.34
42.01
+0.45%
96,642
04/23/2026
41.12
41.98
40.76
41.82
+2.09%
100,656
04/22/2026
40.79
42.28
40.57
40.96
+0.64%
78,317
04/21/2026
42.74
43.08
40.69
40.70
-4.44%
71,935
04/20/2026
42.87
43.44
42.18
42.59
+0.90%
102,046
04/20/2026
$0.81 Earnings
04/17/2026
41.88
42.92
40.93
42.21
+2.47%
80,524
04/16/2026
41.46
41.56
40.92
41.20
-1.03%
55,193
04/15/2026
42.20
42.23
41.41
41.63
-1.65%
63,879
04/14/2026
42.02
42.36
41.47
42.32
+0.17%
73,708
04/13/2026
41.70
42.34
41.44
42.25
+0.55%
46,007
04/10/2026
42.27
42.28
41.42
42.03
-0.96%
47,221
04/09/2026
41.41
42.61
41.41
42.43
+1.53%
70,184
04/08/2026
41.72
42.03
41.28
41.80
+3.25%
79,816
04/07/2026
39.78
40.60
39.78
40.48
+1.32%
50,121
04/06/2026
39.38
40.13
39.24
39.95
+1.47%
52,292
04/02/2026
38.66
39.60
38.55
39.38
+0.51%
67,337
04/01/2026
39.30
39.86
38.66
39.18
+0.64%
58,136
03/31/2026
39.05
39.11
38.40
38.93
+1.03%
76,453
03/30/2026
38.39
38.73
37.74
38.53
+1.02%
57,593
03/27/2026
38.13
38.44
37.55
38.14
-0.78%
61,841
03/26/2026
37.93
38.45
37.70
38.44
+0.42%
57,434
03/25/2026
38.88
39.10
37.96
38.28
-0.21%
58,191
03/24/2026
37.98
39.01
37.91
38.36
-0.41%
56,141
03/23/2026
37.76
39.17
37.45
38.52
+3.92%
90,231
03/20/2026
37.76
37.80
36.97
37.06
-1.30%
295,735
03/19/2026
36.84
37.86
36.84
37.55
+0.29%
79,641
03/18/2026
37.70
38.81
37.21
37.44
-2.19%
67,338
03/17/2026
38.63
38.87
37.91
38.28
+0.47%
53,414
03/16/2026
38.34
38.81
37.48
38.10
+0.24%
53,676