SmartFinancial, Inc. (SMBK) Historical Stock Data
37.97 ↓0.32 (-0.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMBK is up 0.12% a day on average. There have been 16 days where SmartFinancial, Inc. closed green and 14 days where SMBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 38.21 | 37.97 | ↓$0.24 (-0.63%) | 37.92 | 38.46 | 36.95K |
| 2025-12-23 | 38.59 | 38.29 | ↓$0.30 (-0.78%) | 38.19 | 38.99 | 85.43K |
| 2025-12-22 | 38.52 | 38.85 | ↑$0.33 (0.86%) | 38.52 | 39.20 | 92.20K |
| 2025-12-19 | 39.44 | 38.70 | ↓$0.74 (-1.88%) | 38.40 | 39.74 | 129.19K |
| 2025-12-18 | 39.65 | 39.60 | ↓$0.05 (-0.13%) | 39.06 | 39.86 | 147.35K |
| 2025-12-17 | 39.25 | 39.36 | ↑$0.11 (0.28%) | 38.29 | 39.55 | 92.19K |
| 2025-12-16 | 39.54 | 39.29 | ↓$0.25 (-0.63%) | 39.09 | 39.75 | 122.08K |
| 2025-12-15 | 39.61 | 39.63 | ↑$0.02 (0.05%) | 39.36 | 39.99 | 119.31K |
| 2025-12-12 | 39.77 | 39.29 | ↓$0.48 (-1.21%) | 38.83 | 40.08 | 105.57K |
| 2025-12-11 | 38.68 | 39.75 | ↑$1.07 (2.77%) | 38.59 | 39.86 | 121.76K |
| 2025-12-10 | 37.25 | 38.60 | ↑$1.35 (3.62%) | 37.25 | 38.73 | 378.27K |
| 2025-12-09 | 37.38 | 37.35 | ↓$0.03 (-0.08%) | 37.27 | 37.74 | 76.46K |
| 2025-12-08 | 37.42 | 37.15 | ↓$0.27 (-0.72%) | 36.87 | 37.74 | 67.31K |
| 2025-12-05 | 37.34 | 37.15 | ↓$0.19 (-0.50%) | 37.09 | 37.44 | 62.79K |
| 2025-12-04 | 37.34 | 37.37 | ↑$0.03 (0.08%) | 37.17 | 37.65 | 101.88K |
| 2025-12-03 | 36.72 | 37.38 | ↑$0.66 (1.80%) | 36.41 | 37.39 | 144.17K |
| 2025-12-02 | 36.90 | 36.55 | ↓$0.35 (-0.95%) | 36.46 | 37.02 | 70.71K |
| 2025-12-01 | 36.13 | 36.54 | ↑$0.41 (1.13%) | 36.13 | 36.82 | 69.64K |
| 2025-11-28 | 36.76 | 36.26 | ↓$0.50 (-1.36%) | 36.11 | 36.95 | 40.22K |
| 2025-11-26 | 36.50 | 36.56 | ↑$0.06 (0.16%) | 36.38 | 36.71 | 78.22K |
| 2025-11-25 | 35.87 | 36.50 | ↑$0.63 (1.76%) | 35.68 | 36.74 | 88.92K |
| 2025-11-24 | 35.42 | 35.50 | ↑$0.08 (0.23%) | 35.21 | 35.88 | 46.69K |
| 2025-11-21 | 34.85 | 35.67 | ↑$0.82 (2.35%) | 34.85 | 35.97 | 60.17K |
| 2025-11-20 | 35.11 | 34.65 | ↓$0.46 (-1.31%) | 34.54 | 35.70 | 63.22K |
| 2025-11-17 | 35.81 | 34.61 | ↓$1.20 (-3.35%) | 34.50 | 36.46 | 48.84K |
| 2025-11-14 | 35.74 | 36.01 | ↑$0.27 (0.77%) | 35.47 | 36.04 | 42.68K |
| 2025-11-13 | 35.79 | 35.80 | ↑$0.01 (0.03%) | 35.76 | 36.58 | 65.83K |
| 2025-11-12 | 35.96 | 35.91 | ↓$0.05 (-0.14%) | 35.84 | 37.23 | 94.83K |
| 2025-11-11 | 35.74 | 36.03 | ↑$0.29 (0.81%) | 35.42 | 36.38 | 55.59K |
| 2025-11-10 | 35.63 | 35.82 | ↑$0.19 (0.53%) | 35.42 | 36.11 | 48.35K |
Create an account or log in to view more rows.
$SMBK Bull flag forming?
$SMBK holdddd it tight yall
$SMBK Very bullish action
$SMBK who else excited??
$SMBK I bought the dip
$SMBK Dip buyers are going to get wrecked
$SMBK when this finally break out we could see huge upside
$SMBK Growth/Value
$SMBK Buying more on Monday lets go
$SMBK when is earnings