Free Trial

SmartFinancial (SMBK) Stock Chart & Stock Price History

SmartFinancial logo
$30.50 -0.40 (-1.29%)
Closing price 04/30/2025 03:56 PM Eastern
Extended Trading
$30.42 -0.09 (-0.28%)
As of 07:21 AM 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

5 Day
Performance
+1.27%
1 Month
Performance
-1.07%
3 Month
Performance
-13.16%
6 Month
Performance
-6.81%
Year-To-Date
Performance
-1.55%
1 Year
Performance
+44.00%
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.

SMBK Stock Chart for Thursday, May, 1, 2025

SmartFinancial Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/18/2025$28.81$28.81$28.99$28.0956,698 shs$490.29 million
04/17/2025$28.09$28.81
+2.56%
$28.99$28.0956,698 shs$490.29 million
04/16/2025$28.18$28.09
-0.33%
$28.38$27.8845,731 shs$478.04 million
04/15/2025$27.85$28.18
+1.20%
$28.77$26.8480,273 shs$479.64 million
04/14/2025$27.08$27.85
+2.83%
$28.52$27.2972,861 shs$473.95 million
04/11/2025$27.07$27.08
+0.05%
$27.50$26.7455,210 shs$460.90 million
04/10/2025$28.50$27.07
-5.00%
$27.88$26.6455,242 shs$460.68 million
04/09/2025$27.46$28.50
+3.79%
$29.11$26.3164,750 shs$484.93 million
04/09/2025$27.46$28.50
+3.79%
$29.11$26.3164,750 shs$484.93 million
04/08/2025$27.62$27.46
-0.58%
$28.50$27.2671,020 shs$467.23 million
04/08/2025$27.62$27.46
-0.58%
$28.50$27.2671,020 shs$467.23 million
04/07/2025$27.60$27.62
+0.05%
$28.55$26.5481,924 shs$469.95 million
04/04/2025$28.43$27.60
-2.90%
$27.78$26.3570,010 shs$469.70 million
04/03/2025$30.90$28.43
-8.01%
$29.75$28.3752,978 shs$483.74 million
04/02/2025$30.83$30.90
+0.23%
$31.01$30.5039,622 shs$525.86 million
04/01/2025$31.04$30.83
-0.68%
$31.34$30.6378,882 shs$524.67 million
03/31/2025$31.19$31.04
-0.49%
$31.25$30.7555,522 shs$528.24 million

This page (NASDAQ:SMBK) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners