SmartFinancial, Inc. - Common Stock (SMBK)

Historical Prices For SmartFinancial, Inc. - Common Stock (SMBK)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	30.83	31.34	30.63	30.93	78,882	30.93
3/31/2025	30.79	31.25	30.75	31.08	55,522	31.08
3/28/2025	31.96	31.96	31.05	31.20	35,436	31.20
3/27/2025	32.06	32.12	31.73	31.95	38,844	31.95
3/26/2025	31.60	32.16	31.60	31.92	34,334	31.92
3/25/2025	32.23	32.30	31.76	31.80	37,103	31.80
3/24/2025	31.56	32.59	31.56	32.20	41,249	32.20
3/21/2025	31.25	31.43	30.95	31.04	132,168	31.04
3/20/2025	31.60	32.17	31.48	31.55	28,218	31.55
3/19/2025	31.38	31.91	31.29	31.82	37,230	31.82
3/18/2025	31.20	31.43	31.10	31.31	50,323	31.31
3/17/2025	31.52	32.77	31.14	31.41	57,833	31.41
3/14/2025	31.45	31.76	31.21	31.68	37,862	31.68
3/13/2025	31.20	31.52	30.83	31.07	30,605	31.07
3/12/2025	31.21	31.56	30.69	31.01	76,775	31.01
3/11/2025	31.19	31.50	30.71	30.86	52,460	30.86
3/10/2025	31.88	31.90	30.79	31.08	48,269	31.08
3/07/2025	32.65	33.67	31.84	32.35	38,258	32.35
3/06/2025	32.65	33.03	32.03	32.63	46,593	32.63
3/05/2025	33.51	33.59	32.65	32.95	71,889	32.95
3/04/2025	34.31	34.55	33.35	33.43	44,489	33.43
3/03/2025	34.62	35.03	34.24	34.64	50,585	34.64
2/28/2025	34.72	34.98	34.36	34.72	81,389	34.72
2/27/2025	34.39	34.53	34.17	34.44	19,931	34.44
2/26/2025	34.34	34.65	34.07	34.46	24,417	34.46
2/25/2025	34.63	35.01	34.34	34.47	42,702	34.47
2/24/2025	35.00	35.08	34.27	34.30	40,063	34.30
2/21/2025	35.95	35.95	34.77	34.79	40,899	34.79
2/20/2025	35.81	35.94	35.11	35.53	27,670	35.53
2/19/2025	35.69	36.00	35.50	36.00	31,735	36.00
2/18/2025	35.52	36.15	34.90	36.01	41,102	36.01
2/14/2025	36.20	36.30	35.46	35.64	34,327	35.64
2/13/2025	35.59	35.99	35.24	35.96	36,123	35.96
2/12/2025	35.69	36.06	35.47	35.50	37,181	35.50
2/11/2025	35.43	36.34	35.43	36.24	36,162	36.24
2/10/2025	36.23	36.23	35.55	35.62	45,847	35.62
2/07/2025	36.61	36.61	35.87	36.22	31,435	36.22
2/06/2025	36.50	36.90	36.16	36.82	32,387	36.82
2/05/2025	35.77	36.34	35.73	36.34	43,010	36.34
2/04/2025	34.71	35.42	34.71	35.38	24,261	35.38
2/03/2025	34.60	35.06	34.31	34.76	52,135	34.76
1/31/2025	35.37	35.53	34.97	35.26	40,963	35.26
1/30/2025	35.75	35.85	35.03	35.25	32,759	35.25
1/29/2025	35.45	35.87	34.88	35.51	45,486	35.51
1/28/2025	35.51	35.83	35.24	35.68	36,018	35.68
1/27/2025	35.31	36.19	35.13	35.72	64,151	35.72
1/24/2025	35.01	35.75	34.85	35.54	59,767	35.54
1/23/2025	34.68	35.08	34.34	35.01	91,770	35.01
1/22/2025	32.39	34.80	32.39	34.78	82,514	34.78
1/21/2025	31.83	32.47	31.61	32.18	56,621	32.18
1/17/2025	31.39	31.63	31.18	31.58	51,661	31.58
1/16/2025	31.04	31.35	30.87	31.20	56,444	31.20
1/15/2025	31.48	31.61	30.82	31.19	42,953	31.19
1/14/2025	29.80	30.52	29.80	30.47	38,254	30.47
1/13/2025	29.11	29.77	29.11	29.71	42,786	29.71
1/10/2025	29.76	29.76	28.86	29.39	47,572	29.39
1/08/2025	30.46	30.47	29.94	30.20	60,555	30.20
1/07/2025	30.94	30.99	30.23	30.55	47,004	30.55
1/06/2025	31.05	31.70	30.99	31.08	97,053	31.08
1/03/2025	31.04	31.51	30.55	31.24	71,008	31.24