Skip to main content
SMBK logo

SmartFinancial, Inc.

SMBKNYSEFinancialsBanks - Regional

$50.41Today:- (-)1Y +47.18%

As of Oct 15, 2026 close

Market cap
$855.04M
P/E (TTM)
14.90
Forward P/E
10.82
Dividend yield
0.67%
52-week range
$33.01$54.14
Volume (live)
-
Avg. volume (3M)
116.09K

SmartFinancial (SMBK) Historical Stock Prices

Analyze SmartFinancial (SMBK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

SmartFinancial (SMBK) Interactive Price Chart

Interactive historical price chart showing SmartFinancial stock price movements and trends across multiple time periods.

Loading chart...

SMBK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SMBK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202650.1950.6850.0650.4150.4162.73K
Oct 14, 202649.5450.2149.3049.7649.76105.61K
Oct 13, 202650.4750.5049.8350.2250.2277.92K
Oct 12, 202649.8750.6449.8750.2550.2568.46K
Oct 9, 202650.1950.9749.5150.0250.0288.20K
Oct 8, 202649.9750.7149.7250.0650.0691.52K
Oct 7, 202650.7051.1449.8450.0450.04123.24K
Oct 6, 202650.7851.4750.5251.2551.25110.49K
Oct 5, 202651.0051.1650.4950.5950.5967.42K
Oct 2, 202650.3451.1950.1950.9950.9999.24K
Oct 1, 202649.5149.9448.4949.8649.86102.36K
Sep 30, 202649.3849.8348.7449.5749.57390.03K
Sep 29, 202649.8950.7848.8049.5449.54119.16K
Sep 28, 202650.3450.6049.7049.7649.76131.57K
Sep 25, 202650.5751.0250.3150.3250.3287.70K
Sep 24, 202650.0750.7049.9850.3050.30107.41K
Sep 23, 202650.8851.1749.8949.9249.92135.29K
Sep 22, 202651.9052.1950.9350.9350.93119.17K
Sep 21, 202651.7552.1051.5451.5451.5482.38K
Sep 18, 202651.6152.1351.1451.6951.69267.52K
Sep 17, 202652.1652.2551.3851.9551.9597.40K
Sep 16, 202652.2952.7050.8351.6651.66193.21K
Sep 15, 202652.0952.5651.8952.2852.2872.59K
Sep 14, 202652.3052.7651.8752.0852.0885.62K
Sep 11, 202652.0052.2451.2952.2452.2462.17K
Sep 10, 202650.7451.8650.3051.5551.55127.08K
Sep 9, 202650.6851.7450.3350.8750.87164.36K
Sep 8, 202651.5551.6851.1151.2551.2568.29K
Sep 4, 202651.7952.4151.7051.8751.8764.81K
Sep 3, 202651.4052.1151.3751.8451.84109.83K
Sep 2, 202650.0651.3950.0650.9350.9392.80K
Sep 1, 202650.3751.1349.7950.0050.00157.41K
Aug 31, 202650.5250.8250.0650.5550.5599.96K
Aug 28, 202650.5051.2050.0050.8250.8285.96K
Aug 27, 202650.2750.8049.7550.5950.5976.70K
Aug 26, 202651.0351.5250.4050.6850.6880.02K
Aug 25, 202651.2351.4150.6550.8550.8567.73K
Aug 24, 202651.1351.9850.8751.1851.1876.25K
Aug 21, 202651.2052.2250.3551.0451.04190.93K
Aug 20, 202650.2550.9650.1050.9550.9568.52K
Aug 19, 202652.0652.2350.4150.6550.6594.33K
Aug 18, 202652.4052.7351.6151.9151.9181.66K
Aug 17, 202652.6653.0251.9151.9751.9777.67K
Aug 14, 202652.5353.2952.1752.7852.78118.76K
Aug 13, 202652.8553.2552.4952.5752.57158.66K
Aug 12, 202651.9452.9751.8552.5352.53156.52K
Aug 11, 202651.3852.3150.9551.9451.94104.46K
Aug 10, 202651.6151.9350.9251.2751.2790.53K
Aug 7, 202652.5652.6951.4051.9351.93131.12K
Aug 6, 202653.3153.3452.3152.7252.7291.20K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.