SmartFinancial, Inc. - Common Stock (NY:SMBK)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 16, 2025	36.86	37.22	36.17	36.38	31,019	-0.55(-1.49%)
Sep 15, 2025	37.01	37.01	36.61	36.93	25,676	+0.11(+0.30%)
Sep 12, 2025	37.42	37.56	36.65	36.82	25,987	-0.59(-1.58%)
Sep 11, 2025	36.84	37.43	36.73	37.41	44,716	+0.55(+1.49%)
Sep 10, 2025	36.93	37.13	36.52	36.86	57,077	+0.07(+0.19%)
Sep 09, 2025	37.33	37.34	36.70	36.79	35,791	-0.73(-1.95%)
Sep 08, 2025	37.19	37.60	36.69	37.52	42,009	+0.44(+1.19%)
Sep 05, 2025	37.40	37.56	36.65	37.08	44,353	-0.23(-0.62%)
Sep 04, 2025	37.12	37.35	36.91	37.31	42,765	+0.45(+1.22%)
Sep 03, 2025	36.87	37.18	36.51	36.86	36,014	-0.17(-0.46%)
Sep 02, 2025	36.41	37.11	36.34	37.03	46,185	+0.18(+0.49%)
Aug 29, 2025	37.01	37.05	36.66	36.85	35,580	-0.07(-0.19%)
Aug 28, 2025	37.32	37.32	36.83	36.92	67,502	-0.14(-0.38%)
Aug 27, 2025	36.76	37.23	36.76	37.06	44,787	+0.16(+0.43%)
Aug 26, 2025	36.65	37.12	36.60	36.90	45,223	+0.27(+0.74%)
Aug 25, 2025	36.57	36.78	36.45	36.63	41,318	-0.08(-0.22%)
Aug 22, 2025	35.41	36.82	35.41	36.71	64,758	+1.66(+4.74%)
Aug 21, 2025	34.93	35.42	34.73	35.05	34,675	-0.09(-0.26%)
Aug 20, 2025	35.31	35.31	34.75	35.14	23,126	-0.02(-0.06%)
Aug 19, 2025	35.05	35.21	34.50	35.16	33,555	+0.25(+0.72%)
Aug 18, 2025	35.27	35.49	34.83	34.91	30,702	-0.48(-1.36%)
Aug 15, 2025	35.76	35.76	35.15	35.39	134,465	-0.16(-0.45%)
Aug 14, 2025	35.41	35.82	34.88	35.55	41,756	-0.34(-0.95%)
Aug 13, 2025	35.05	35.96	35.05	35.89	38,587	+0.97(+2.78%)
Aug 12, 2025	33.94	35.08	33.94	34.92	67,179	+1.36(+4.05%)
Aug 11, 2025	33.32	33.85	32.63	33.56	64,766	+0.33(+0.99%)
Aug 08, 2025	33.13	33.44	33.06	33.23	34,530	+0.29(+0.88%)
Aug 07, 2025	33.60	33.60	32.86	32.94	28,440	-0.50(-1.50%)
Aug 06, 2025	33.62	33.86	33.36	33.44	40,375	-0.29(-0.86%)
Aug 05, 2025	33.76	34.26	33.01	33.73	48,737	+0.02(+0.06%)
Aug 04, 2025	33.21	33.76	33.21	33.71	34,787	+0.45(+1.35%)
Aug 01, 2025	33.90	33.92	33.16	33.26	61,065	-1.00(-2.92%)
Jul 31, 2025	33.83	34.33	33.83	34.26	66,885	-0.01(-0.03%)
Jul 30, 2025	34.76	35.47	34.05	34.27	49,179	-0.30(-0.87%)
Jul 29, 2025	35.62	35.67	34.49	34.57	31,104	-0.74(-2.10%)
Jul 28, 2025	35.45	35.48	35.01	35.31	35,011	-0.17(-0.48%)
Jul 25, 2025	35.62	35.62	35.29	35.48	33,144	-0.10(-0.28%)
Jul 24, 2025	36.03	36.37	35.44	35.58	43,638	-0.47(-1.30%)
Jul 23, 2025	35.51	36.10	35.29	36.05	52,861	+0.63(+1.78%)
Jul 22, 2025	36.13	37.25	35.42	35.42	140,765	-0.65(-1.80%)
Jul 21, 2025	36.27	36.66	35.97	36.07	53,522	-0.20(-0.55%)
Jul 18, 2025	36.23	36.28	35.78	36.27	61,903	+0.22(+0.61%)
Jul 17, 2025	35.65	36.15	35.58	36.05	54,975	+0.50(+1.41%)
Jul 16, 2025	35.03	35.61	34.80	35.55	47,293	+0.66(+1.89%)
Jul 15, 2025	35.81	35.86	34.87	34.89	56,290	-1.13(-3.14%)
Jul 14, 2025	35.04	36.02	35.04	36.02	64,979	+0.82(+2.33%)
Jul 11, 2025	35.46	35.48	35.15	35.20	33,885	-0.44(-1.23%)
Jul 10, 2025	35.66	35.85	35.54	35.64	57,418	+0.04(+0.11%)
Jul 09, 2025	35.89	35.99	34.94	35.60	61,584	-0.02(-0.06%)
Jul 08, 2025	35.51	35.89	35.36	35.62	67,402	+0.17(+0.48%)
Jul 07, 2025	35.97	36.23	35.30	35.45	45,292	-0.63(-1.75%)
Jul 03, 2025	35.50	36.18	35.50	36.08	53,563	+0.71(+2.01%)
Jul 02, 2025	34.96	35.55	34.46	35.37	54,982	+0.70(+2.02%)