Free Trial

SmartFinancial (SMBK) Stock Chart & Stock Price History

→ The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad)
Free SMBK Stock Alerts
$20.27
+0.61 (+3.10%)
(As of 02:30 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

SmartFinancial Stock Price Performance

5 Day
Performance
+5.24%
1 Month
Performance
+0.60%
3 Month
Performance
-13.67%
6 Month
Performance
-0.39%
Year-To-Date
Performance
-17.23%
1 Year
Performance
-7.44%
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 WealthPress
$25,000 into $109,616 in two months?
Today I want to show you how our research shows you could’ve grown a $25,000 account into $109,616.12 within the last TWO months. You see, former multi-million dollar hedge fund manager Roger Scott spent the better half of 2023 developing what might be the most advanced trading tool that exists… It’s a revolutionary software system that tracks the moves of institutional investors…. in real time…
Go here to watch the most recent trading workshop video at no charge.

SMBK Stock Chart for Tuesday, April, 23, 2024

SMBK Chart by TradingView

SmartFinancial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/22/2024$19.90$19.68
-1.11%		$20.28$19.6828,172 shs$335.74 million
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
03/15/2024$20.25$20.74
+2.42%		$20.74$20.00121,969 shs$352.58 million
03/14/2024$21.10$20.25
-4.03%		$20.96$20.0441,799 shs$344.25 million
03/13/2024$21.06$21.10
+0.19%		$21.32$20.8623,012 shs$358.70 million
03/12/2024$20.90$21.06
+0.77%		$21.22$20.9662,437 shs$358.02 million
03/11/2024$21.16$20.90
-1.23%		$21.44$20.9058,977 shs$355.20 million
03/08/2024$21.36$20.99
-1.73%		$21.65$20.9940,527 shs$356.83 million
03/07/2024$21.61$21.36
-1.16%		$21.92$21.1616,994 shs$363.12 million
03/06/2024$21.47$21.61
+0.65%		$21.68$20.9320,385 shs$367.26 million
03/05/2024$21.42$21.47
+0.23%		$22.00$21.3525,585 shs$364.99 million
03/04/2024$21.36$21.42
+0.28%		$21.67$21.3212,777 shs$364.14 million
03/01/2024$21.49$21.57
+0.37%		$21.58$21.2023,775 shs$366.69 million
02/29/2024$21.08$21.49
+1.94%		$21.74$21.1732,587 shs$365.33 million
02/28/2024$21.44$21.08
-1.68%		$21.50$20.9917,682 shs$358.36 million
02/27/2024$21.57$21.44
-0.60%		$21.94$21.4212,509 shs$364.48 million
Pentagon contract could send this $2 AI stock soaring (Ad)

Whenever the Department of Defense awards a major AI contract... Early investors could see dramatic returns virtually overnight. That's how my readers were able to cash in gains like 133% in just four months on C3.ai...

Get all the info here >>>
02/26/2024$21.88$21.57
-1.42%		$21.75$21.5710,074 shs$366.58 million
02/23/2024$21.74$21.88
+0.64%		$21.94$21.5611,224 shs$371.96 million
02/22/2024$22.12$21.74
-1.72%		$21.86$21.4721,148 shs$369.58 million
02/21/2024$22.11$22.12
+0.05%		$22.22$21.7515,032 shs$376.04 million
02/20/2024$22.68$22.11
-2.51%		$22.65$22.0820,549 shs$375.87 million
02/19/2024$22.68$22.68$22.94$22.6530,300 shs$385.56 million
02/16/2024$22.84$22.80
-0.18%		$22.93$22.7130,378 shs$387.49 million
02/15/2024$21.69$22.84
+5.30%		$22.88$21.7138,380 shs$388.28 million
02/14/2024$21.35$21.69
+1.59%		$21.74$21.0830,289 shs$368.73 million
02/13/2024$22.68$21.35
-5.86%		$22.08$21.0340,204 shs$362.95 million
02/12/2024$22.00$22.68
+3.09%		$23.00$22.1029,718 shs$385.56 million
02/09/2024$21.66$22.02
+1.66%		$22.27$21.5235,001 shs$374.34 million
02/08/2024$21.53$21.66
+0.60%		$21.80$21.5615,163 shs$368.22 million
02/07/2024$21.63$21.53
-0.46%		$21.72$20.7225,275 shs$366.01 million
02/06/2024$21.97$21.63
-1.55%		$22.03$21.0726,587 shs$367.60 million
02/05/2024$22.47$21.97
-2.23%		$22.24$21.8143,334 shs$373.49 million
02/02/2024$22.91$22.47
-1.92%		$22.98$22.3823,829 shs$381.99 million
02/01/2024$23.34$22.91
-1.84%		$23.17$22.3637,057 shs$389.47 million
01/31/2024$24.44$23.34
-4.50%		$24.00$23.3431,887 shs$396.78 million
01/30/2024$24.94$24.44
-2.00%		$24.46$24.2612,238 shs$415.48 million
01/29/2024$24.31$24.94
+2.59%		$24.96$23.7848,346 shs$423.98 million
01/26/2024$23.91$24.31
+1.67%		$24.38$23.8414,846 shs$413.27 million
01/25/2024$24.24$23.91
-1.36%		$24.34$23.5073,303 shs$406.47 million
01/24/2024$23.48$24.24
+3.24%		$24.24$23.4223,603 shs$412.08 million
01/23/2024$23.80$23.48
-1.34%		$23.65$22.8030,966 shs$399.16 million
01/22/2024$22.93$23.80
+3.79%		$23.87$23.1015,977 shs$404.60 million

Related Companies:
This page (NASDAQ:SMBK) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media