Free Trial
The Market Does Not Wait. MarketBeat All Access for Just $149
Get the Deal
Claim MarketBeat All Access Sale Promotion

SmartFinancial (SMBK) Stock Chart & Stock Price History

SmartFinancial logo
$40.57 +0.52 (+1.30%)
Closing price 05/18/2026 03:59 PM Eastern
Extended Trading
$40.54 -0.03 (-0.07%)
As of 04:07 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 Massive. Learn more.
Compare

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 25.29%, with a year-to-date return of 9.74%. In the past month, the stock has decreased 4.31%, reflecting recent market activity.

As of the latest close, SmartFinancial traded at $40.57 with a market cap of $693.67 million and volume of 53,796 shares. Five years ago, the stock traded at $23.39, representing a 73.45% increase over that period. At the time, it had a market cap of $353.31 million and a volume of 20,855 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.60%
1 Month
Performance
-4.31%
3 Month
Performance
-1.79%
Year-To-Date
Performance
+9.74%
1 Year
Performance
+25.29%
5 Year
Performance
+73.45%

SMBK Stock Chart for Tuesday, May, 19, 2026

SMBK Chart by TradingView

SmartFinancial Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/18/2026$40.07$40.57
+1.26%		$40.86$40.0153,796 shs$693.67 million
05/15/2026$40.82$40.07
-1.83%		$40.81$39.7659,784 shs$685.07 million
05/14/2026$40.26$40.82
+1.38%		$41.20$40.3180,474 shs$697.86 million
05/13/2026$40.96$40.26
-1.70%		$41.28$40.1863,828 shs$688.33 million
05/12/2026$41.23$40.96
-0.65%		$41.13$40.2779,271 shs$700.27 million
05/11/2026$42.24$41.23
-2.40%		$42.49$40.9963,781 shs$704.88 million
05/08/2026$42.25$42.24
-0.02%		$42.68$41.7056,865 shs$722.24 million
05/07/2026$42.44$42.25
-0.44%		$42.79$41.7552,782 shs$722.41 million
05/06/2026$42.00$42.44
+1.05%		$43.13$41.9450,513 shs$725.62 million
05/05/2026N/A$42.00$42.45$41.2163,732 shs$718.08 million
04/30/2026$41.79$41.82
+0.06%		$42.15$41.3757,031 shs$714.95 million
04/29/2026$42.85$41.79
-2.48%		$42.99$41.5547,160 shs$714.53 million
04/28/2026$42.23$42.85
+1.48%		$43.21$42.3060,773 shs$732.70 million
04/27/2026$41.99$42.23
+0.56%		$42.49$41.9356,913 shs$722.05 million
04/24/2026$41.96$41.99
+0.08%		$42.44$41.5096,642 shs$718.01 million
04/23/2026$40.95$41.96
+2.47%		$42.15$40.92100,657 shs$717.42 million
04/22/2026$40.89$40.95
+0.14%		$42.45$40.7373,233 shs$700.10 million
04/21/2026$42.83$40.89
-4.53%		$43.25$40.8571,937 shs$699.09 million
04/20/2026$42.40$42.83
+1.02%		$43.61$42.35101,831 shs$732.27 million
Related Companies

This page (NASDAQ:SMBK) was last updated on 5/19/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Why this tiny stock may move before the SpaceX IPO drops
The projected SpaceX and xAI S-1 filing hits the SEC on June 1st - and analyst Dylan Jovine says $1.75 trillio...
Behind the Markets | Sponsoredtc pixel
Satellite Images Spot Potential $10 Trillion Discovery
'Dark Energy': Elon Musk's Next Potential $10 Trillion Move A highly secure site in West Texas now houses a...
Altimetry | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
Is the SpaceX IPO “Rigged?”
The SpaceX IPO filing is official, with 21 banks - including JPMorgan, Goldman Sachs, and Morgan Stanley - pre...
The Oxford Club | Sponsoredtc pixel