Free Trial

SmartFinancial (SMBK) Stock Chart & Stock Price History

→ Bigger Than NVIDIA? (From Behind the Markets) (Ad)
Free SMBK Stock Alerts
$21.83
+0.13 (+0.60%)
(As of 04:32 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

SmartFinancial Stock Price Performance

5 Day
Performance
-3.19%
1 Month
Performance
-5.09%
3 Month
Performance
+5.46%
6 Month
Performance
-13.54%
Year-To-Date
Performance
-10.86%
1 Year
Performance
-5.46%
Receive SMBK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SmartFinancial and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ONE stock you should be watching.
Get the full story here >>>

SMBK Stock Chart for Monday, June, 17, 2024

SMBK Chart by TradingView

SmartFinancial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/14/2024$21.98$21.70
-1.27%		$21.81$21.5831,284 shs$370.20 million
06/13/2024$22.55$21.98
-2.53%		$22.29$21.8214,560 shs$374.98 million
06/12/2024$21.95$22.55
+2.73%		$22.85$22.3425,373 shs$384.70 million
06/11/2024$22.29$21.95
-1.53%		$22.16$21.7734,812 shs$374.53 million
06/10/2024$22.05$22.29
+1.09%		$22.36$21.8843,642 shs$380.27 million
06/07/2024$22.27$22.05
-0.99%		$22.26$21.8825,689 shs$376.17 million
06/06/2024$22.33$22.27
-0.27%		$22.52$22.1618,409 shs$379.99 million
06/05/2024$22.07$22.33
+1.18%		$22.34$22.0719,672 shs$380.95 million
06/04/2024$22.69$22.07
-2.73%		$22.53$21.9733,016 shs$376.51 million
06/03/2024$23.14$22.69
-1.94%		$23.36$22.6464,749 shs$387.09 million
05/31/2024$22.86$23.28
+1.84%		$23.28$22.71279,533 shs$397.16 million
05/30/2024$22.48$22.86
+1.69%		$23.20$22.2242,340 shs$389.99 million
05/29/2024$23.00$22.48
-2.26%		$22.93$22.4274,677 shs$383.51 million
05/28/2024$23.20$23.00
-0.86%		$23.43$22.9762,863 shs$392.45 million
05/27/2024$23.20$23.20$23.20$22.5644,500 shs$395.79 million
05/24/2024$23.06$23.36
+1.30%		$23.36$22.5644,563 shs$398.52 million
05/23/2024$23.36$23.06
-1.28%		$23.50$22.9357,729 shs$393.47 million
05/22/2024$23.21$23.36
+0.65%		$23.52$22.9747,670 shs$398.52 million
05/21/2024$22.70$23.21
+2.25%		$23.29$22.6230,093 shs$395.96 million
05/20/2024$23.00$22.70
-1.30%		$23.03$22.4749,387 shs$387.26 million
05/17/2024$22.84$23.00
+0.70%		$23.16$22.8246,340 shs$392.38 million
05/16/2024$22.81$22.84
+0.13%		$22.90$22.6226,833 shs$389.65 million
05/15/2024$22.85$22.81
-0.18%		$22.83$22.5726,176 shs$389.14 million
05/14/2024$22.65$22.85
+0.88%		$22.99$22.4447,259 shs$389.82 million
05/13/2024$22.53$22.65
+0.53%		$22.84$22.3222,617 shs$386.41 million
05/10/2024$22.62$22.59
-0.13%		$22.65$22.4520,078 shs$385.32 million
05/09/2024$22.29$22.62
+1.48%		$22.79$22.4027,387 shs$385.83 million
05/08/2024$22.05$22.29
+1.09%		$22.31$22.1327,000 shs$380.27 million
05/07/2024$22.23$22.05
-0.81%		$22.62$22.0534,552 shs$376.17 million
05/06/2024$22.13$22.23
+0.45%		$22.47$22.1546,965 shs$379.24 million
05/03/2024$21.55$22.13
+2.69%		$22.22$21.8036,640 shs$377.54 million
05/02/2024$21.18$21.55
+1.75%		$21.76$21.2790,814 shs$367.64 million
05/01/2024$20.55$21.18
+3.07%		$21.48$20.7461,131 shs$361.33 million
04/30/2024$20.60$20.55
-0.24%		$20.85$20.4676,370 shs$350.58 million
04/29/2024$20.66$20.60
-0.29%		$21.27$20.4291,200 shs$351.44 million
04/26/2024$20.84$20.66
-0.86%		$21.02$20.3941,176 shs$352.46 million
04/25/2024$20.92$20.84
-0.38%		$20.98$20.3965,220 shs$355.53 million
04/24/2024$20.57$20.92
+1.70%		$21.22$20.1475,948 shs$356.83 million
04/23/2024$19.68$20.57
+4.52%		$20.57$19.8948,656 shs$350.92 million
04/22/2024$19.90$19.68
-1.11%		$20.28$19.6828,172 shs$335.74 million
Bigger Than NVIDIA? (Ad)

With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ONE stock you should be watching.

Get the full story here >>>
04/19/2024$19.26$19.90
+3.32%		$19.92$19.2239,024 shs$339.49 million
04/18/2024$19.09$19.26
+0.89%		$19.71$19.0833,625 shs$328.58 million
04/17/2024$19.20$19.09
-0.57%		$19.51$19.0385,625 shs$325.68 million
04/16/2024$19.58$19.20
-1.94%		$19.56$19.0017,864 shs$327.55 million
04/15/2024$19.26$19.58
+1.66%		$19.78$19.1229,444 shs$334.04 million
04/12/2024$19.53$19.38
-0.77%		$19.68$19.0924,156 shs$330.62 million
04/11/2024$19.52$19.53
+0.05%		$19.65$19.4425,831 shs$333.14 million
04/10/2024$20.73$19.52
-5.84%		$20.37$19.1252,255 shs$332.97 million
04/09/2024$20.84$20.73
-0.53%		$20.98$20.6224,521 shs$353.65 million
04/08/2024$20.65$20.84
+0.92%		$21.18$20.6624,957 shs$355.53 million
04/05/2024$20.34$20.65
+1.52%		$20.77$20.3832,256 shs$352.25 million
04/04/2024$20.37$20.34
-0.15%		$20.77$20.1837,939 shs$347 million
04/03/2024$20.39$20.37
-0.10%		$20.66$20.2820,499 shs$347.51 million
04/02/2024$20.47$20.39
-0.39%		$20.41$20.0831,170 shs$347.85 million
04/01/2024$21.07$20.47
-2.85%		$21.20$20.4223,978 shs$349.22 million
03/29/2024$21.07$21.07$21.14$20.9126,902 shs$359.45 million
03/28/2024$21.03$21.07
+0.19%		$21.14$20.9126,899 shs$359.45 million
03/27/2024$20.29$21.03
+3.65%		$21.10$20.5223,540 shs$358.77 million
03/26/2024$20.42$20.29
-0.64%		$20.67$20.1321,418 shs$346.15 million
03/25/2024$20.15$20.42
+1.34%		$20.82$20.3125,960 shs$348.32 million
03/22/2024$21.01$20.15
-4.09%		$20.84$19.9196,620 shs$343.76 million
03/21/2024$20.70$21.01
+1.50%		$21.08$20.7441,162 shs$358.43 million
03/20/2024$20.30$20.70
+1.97%		$20.83$20.0145,479 shs$353.10 million
03/19/2024$20.14$20.30
+0.79%		$20.41$20.0224,229 shs$345.10 million
03/18/2024$20.70$20.14
-2.71%		$20.77$20.0526,753 shs$342.38 million

Related Companies:
This page (NASDAQ:SMBK) was last updated on 6/17/2024 by MarketBeat.com Staff

From Our Partners
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
This AI made her leave her job
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and fi...
Prosper Trading Academy | Sponsored
Bill Clinton Backing Biden Replacement???
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be...
The Freeport Society | Sponsored
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored
The Scary Fed Idea To Turn Your Dollars Into a Digital Power Grab
Cash is becoming a relic of the past… Soon, Biden and the Federal Reserve plan to replace the dollar with t...
Oasis Gold | Sponsored
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine...
InvestorPlace | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored