SmartFinancial, Inc.SMBKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $38.05 | $38.39 | $37.93 | $38.39 | 17,615 |
| 1/13/2026 | $38.03 | $38.50 | $37.71 | $38.01 | 73,400 |
| 1/12/2026 | $37.59 | $37.97 | $37.36 | $37.89 | 53,000 |
| 1/9/2026 | $37.94 | $38.50 | $37.65 | $37.74 | 52,300 |
| 1/8/2026 | $37.04 | $38.28 | $37.04 | $38.06 | 52,900 |
| 1/7/2026 | $37.10 | $37.69 | $36.48 | $37.27 | 72,700 |
| 1/6/2026 | $36.69 | $37.06 | $36.21 | $37.00 | 127,300 |
| 1/5/2026 | $36.35 | $37.47 | $36.35 | $37.01 | 81,300 |
| 1/2/2026 | $36.70 | $37.84 | $36.35 | $36.56 | 75,800 |
| 12/31/2025 | $37.23 | $37.36 | $36.60 | $36.99 | 71,400 |
| 12/30/2025 | $37.40 | $37.40 | $36.84 | $37.08 | 66,900 |
| 12/29/2025 | $37.86 | $37.86 | $37.34 | $37.40 | 92,100 |
| 12/26/2025 | $38.06 | $38.39 | $37.76 | $37.81 | 53,900 |
| 12/24/2025 | $38.21 | $38.46 | $37.92 | $37.97 | 36,945 |
| 12/23/2025 | $38.59 | $38.99 | $38.19 | $38.29 | 85,400 |
| 12/22/2025 | $38.52 | $39.20 | $38.52 | $38.85 | 92,200 |
| 12/19/2025 | $39.44 | $39.74 | $38.40 | $38.70 | 129,200 |
| 12/18/2025 | $39.65 | $39.86 | $39.06 | $39.60 | 147,300 |
| 12/17/2025 | $39.25 | $39.55 | $38.29 | $39.36 | 92,200 |
| 12/16/2025 | $39.54 | $39.75 | $39.09 | $39.29 | 122,100 |
| 12/15/2025 | $39.61 | $39.99 | $39.36 | $39.63 | 119,300 |
| 12/12/2025 | $39.77 | $40.08 | $38.83 | $39.29 | 105,600 |
| 12/11/2025 | $38.68 | $39.86 | $38.59 | $39.75 | 121,800 |
| 12/10/2025 | $37.25 | $38.73 | $37.25 | $38.60 | 378,300 |
| 12/9/2025 | $37.38 | $37.74 | $37.27 | $37.35 | 76,500 |
| 12/8/2025 | $37.42 | $37.74 | $36.87 | $37.15 | 67,300 |
| 12/5/2025 | $37.16 | $37.44 | $37.07 | $37.15 | 63,000 |
| 12/4/2025 | $37.34 | $37.65 | $37.17 | $37.37 | 101,900 |
| 12/3/2025 | $36.72 | $37.39 | $36.41 | $37.38 | 146,900 |
| 12/2/2025 | $36.90 | $37.02 | $36.46 | $36.55 | 70,706 |
| 12/1/2025 | $36.13 | $36.82 | $36.13 | $36.54 | 71,300 |
| 11/28/2025 | $36.76 | $36.95 | $36.11 | $36.26 | 40,200 |
| 11/26/2025 | $36.50 | $36.71 | $36.38 | $36.56 | 78,200 |
| 11/25/2025 | $35.87 | $36.74 | $35.68 | $36.50 | 88,923 |
| 11/24/2025 | $35.42 | $35.88 | $35.21 | $35.50 | 46,700 |
| 11/21/2025 | $34.85 | $35.97 | $34.85 | $35.67 | 64,200 |
| 11/20/2025 | $35.11 | $35.70 | $34.54 | $34.65 | 63,200 |
| 11/19/2025 | $34.93 | $34.93 | $34.50 | $34.66 | 44,800 |
| 11/18/2025 | $34.50 | $35.50 | $34.50 | $34.81 | 53,300 |
| 11/17/2025 | $35.81 | $36.46 | $34.50 | $34.61 | 48,900 |
| 11/14/2025 | $35.85 | $36.08 | $35.34 | $36.01 | 46,600 |
| 11/13/2025 | $35.79 | $36.58 | $35.76 | $35.80 | 65,800 |
| 11/12/2025 | $35.96 | $37.23 | $35.84 | $35.91 | 95,800 |
| 11/11/2025 | $35.74 | $36.38 | $35.42 | $36.03 | 55,600 |
| 11/10/2025 | $35.63 | $36.11 | $35.42 | $35.82 | 48,400 |
| 11/7/2025 | $35.35 | $36.14 | $35.22 | $35.53 | 47,500 |
| 11/6/2025 | $35.58 | $35.96 | $35.25 | $35.33 | 39,800 |
| 11/5/2025 | $35.13 | $36.02 | $35.09 | $35.68 | 70,200 |
| 11/4/2025 | $34.34 | $35.54 | $34.23 | $35.19 | 81,800 |
| 11/3/2025 | $34.99 | $35.35 | $34.50 | $35.11 | 53,300 |
| 10/31/2025 | $35.04 | $35.36 | $34.70 | $34.97 | 65,100 |
| 10/30/2025 | $34.59 | $35.70 | $34.52 | $35.27 | 77,800 |
| 10/29/2025 | $35.15 | $35.82 | $34.28 | $34.62 | 51,200 |
| 10/28/2025 | $35.16 | $35.57 | $34.95 | $35.37 | 50,002 |
| 10/27/2025 | $35.70 | $36.01 | $35.12 | $35.21 | 67,708 |
| 10/24/2025 | $34.87 | $35.83 | $34.65 | $35.55 | 60,600 |
| 10/23/2025 | $36.21 | $36.38 | $34.53 | $34.53 | 63,417 |
| 10/22/2025 | $35.88 | $36.50 | $35.84 | $36.26 | 69,700 |
| 10/21/2025 | $35.13 | $35.71 | $35.10 | $35.21 | 71,500 |
| 10/20/2025 | $34.95 | $35.40 | $34.56 | $35.11 | 52,210 |
| 10/17/2025 | $34.46 | $35.01 | $34.21 | $34.50 | 120,900 |
| 10/16/2025 | $34.48 | $35.30 | $33.01 | $34.25 | 161,534 |