Free Trial

SmartFinancial (SMBK) Stock Chart & Stock Price History

SmartFinancial logo
$31.31 -0.05 (-0.16%)
Closing price 03:59 PM Eastern
Extended Trading
$31.32 +0.01 (+0.03%)
As of 04:01 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

SmartFinancial Stock Price Performance

The SmartFinancial (SMBK) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 33.93%, with a year-to-date return of 0.99%. In the past month, the stock has increased 3.35%, reflecting recent market activity.

As of the latest close, SmartFinancial traded at $31.35 with a market cap of $533.53 million and volume of 65,606 shares. Five years ago, the stock traded at $14.85, representing a 110.68% increase over that period. At the time, it had a market cap of $226.02 million and a volume of 16,200 shares.

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.

5 Day
Performance
-3.96%
1 Month
Performance
+3.35%
3 Month
Performance
-10.06%
Year-To-Date
Performance
+0.99%
1 Year
Performance
+33.93%
5 Year
Performance
+110.68%

SMBK Stock Chart for Thursday, May, 22, 2025

SmartFinancial Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$32.24$31.35
-2.76%
$31.97$31.2665,606 shs$533.53 million
05/20/2025$32.38$32.24
-0.43%
$32.67$32.1835,001 shs$548.66 million
05/19/2025$32.58$32.38
-0.60%
$32.46$31.9236,947 shs$551.04 million
05/16/2025$32.42$32.58
+0.48%
$32.63$32.1981,722 shs$554.38 million
05/15/2025$31.87$32.42
+1.73%
$32.48$31.7555,015 shs$551.72 million
05/14/2025$31.71$31.87
+0.50%
$31.98$31.5942,447 shs$542.36 million
05/13/2025$31.48$31.71
+0.73%
$31.91$31.5846,127 shs$539.64 million
05/12/2025$30.81$31.48
+2.17%
$32.15$31.4442,974 shs$535.73 million
05/09/2025$31.05$30.81
-0.77%
$31.32$30.6726,336 shs$524.33 million
05/08/2025$30.33$31.05
+2.37%
$31.29$30.4533,316 shs$528.39 million
05/07/2025$30.50$30.33
-0.54%
$30.86$30.2536,138 shs$516.16 million
05/06/2025$30.61$30.50
-0.38%
$30.72$29.7832,313 shs$518.96 million
05/05/2025$30.86$30.61
-0.79%
$31.01$30.5025,400 shs$520.94 million
05/02/2025$30.44$30.86
+1.36%
$30.96$30.4633,010 shs$525.11 million
05/01/2025$30.50$30.44
-0.19%
$30.68$29.6368,765 shs$518.08 million
04/30/2025$30.88$30.50
-1.23%
$30.69$29.8456,166 shs$519.05 million
04/29/2025$30.11$30.88
+2.54%
$31.02$30.0676,669 shs$525.52 million
04/28/2025$30.12$30.11
-0.01%
$30.21$29.7235,137 shs$512.48 million
04/25/2025$30.15$30.12
-0.09%
$30.22$29.8536,400 shs$512.55 million
04/24/2025$30.12$30.15
+0.08%
$30.31$29.6451,997 shs$513.01 million
04/23/2025$30.27$30.12
-0.50%
$31.63$29.9978,573 shs$512.58 million
04/22/2025$28.35$30.27
+6.78%
$30.57$28.6178,174 shs$515.17 million
04/21/2025$28.81$28.35
-1.60%
$28.70$28.0846,165 shs$482.46 million

This page (NASDAQ:SMBK) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners