NYSE - Delayed Quote USD

SmartFinancial, Inc. (SMBK)

Compare

28.88

+0.83

+(2.96%)

At close: April 17 at 4:00:02 PM EDT

28.88

0.00

(0.00%)

After hours: April 17 at 4:08:01 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	28.09	28.99	28.09	28.88	28.88	56,700
Apr 16, 2025	28.02	28.38	27.88	28.05	28.05	45,700
Apr 15, 2025	27.63	28.77	26.84	28.19	28.19	80,300
Apr 14, 2025	27.51	28.52	27.29	27.87	27.87	72,900
Apr 11, 2025	26.80	27.50	26.74	27.11	27.11	55,200
Apr 10, 2025	27.88	27.88	26.64	27.16	27.16	55,200
Apr 9, 2025	27.25	29.11	26.31	28.45	28.45	64,800
Apr 8, 2025	28.46	28.50	27.26	27.60	27.60	71,000
Apr 7, 2025	26.86	28.55	26.54	27.62	27.62	81,900
Apr 4, 2025	27.33	27.78	26.35	27.60	27.60	70,000
Apr 3, 2025	29.75	29.75	28.37	28.46	28.46	53,000
Apr 2, 2025	30.50	31.01	30.50	30.94	30.94	39,600
Apr 1, 2025	30.83	31.34	30.63	30.93	30.93	78,900
Mar 31, 2025	30.79	31.25	30.75	31.08	31.08	55,500
Mar 28, 2025	31.96	31.96	31.05	31.20	31.20	35,400
Mar 27, 2025	32.06	32.12	31.73	31.95	31.95	38,800
Mar 26, 2025	31.60	32.16	31.60	31.92	31.92	34,300
Mar 25, 2025	32.23	32.30	31.76	31.80	31.80	37,100
Mar 24, 2025	31.56	32.59	31.56	32.20	32.20	41,200
Mar 21, 2025	31.25	31.43	30.95	31.04	31.04	132,200
Mar 20, 2025	31.60	32.17	31.48	31.55	31.55	28,200
Mar 19, 2025	31.38	31.91	31.29	31.82	31.82	37,200
Mar 18, 2025	31.20	31.43	31.10	31.31	31.31	50,300
Mar 17, 2025	31.52	32.78	31.14	31.41	31.41	57,800
Mar 14, 2025	31.45	31.76	31.21	31.68	31.68	37,900
Mar 13, 2025	31.20	31.52	30.83	31.07	31.07	30,600
Mar 12, 2025	31.21	31.56	30.69	31.01	31.01	76,800
Mar 11, 2025	31.19	31.50	30.71	30.86	30.86	52,500
Mar 10, 2025	31.88	31.90	30.79	31.08	31.08	48,300
Mar 7, 2025	32.65	33.67	31.84	32.35	32.35	38,300
Mar 6, 2025	32.65	33.03	32.03	32.63	32.63	46,600
Mar 5, 2025	33.51	33.60	32.65	32.95	32.95	71,900
Mar 4, 2025	34.31	34.55	33.35	33.43	33.43	44,500
Mar 3, 2025	34.62	35.03	34.24	34.64	34.64	50,600
Feb 28, 2025	34.72	34.98	34.36	34.72	34.72	81,400
Feb 27, 2025	34.39	34.53	34.17	34.44	34.44	19,900
Feb 26, 2025	34.34	34.65	34.07	34.46	34.46	24,400
Feb 25, 2025	34.63	35.01	34.34	34.47	34.47	42,700
Feb 24, 2025	35.00	35.08	34.27	34.30	34.30	40,100
Feb 21, 2025	35.95	35.95	34.77	34.79	34.79	40,900
Feb 20, 2025	35.81	35.94	35.11	35.53	35.53	27,700
Feb 19, 2025	35.69	36.00	35.50	36.00	36.00	31,700
Feb 18, 2025	35.52	36.15	34.90	36.01	36.01	41,100
Feb 14, 2025	36.20	36.30	35.46	35.64	35.64	34,300
Feb 13, 2025	35.59	35.99	35.24	35.96	35.96	36,100
Feb 12, 2025	35.69	36.06	35.47	35.50	35.50	37,200
Feb 11, 2025	35.43	36.34	35.43	36.24	36.24	36,200
Feb 10, 2025	36.23	36.23	35.55	35.62	35.62	45,800
Feb 7, 2025	36.61	36.61	35.87	36.22	36.22	31,400
Feb 6, 2025	36.50	36.90	36.16	36.82	36.82	32,400
Feb 5, 2025	35.77	36.34	35.73	36.34	36.34	43,000
Feb 4, 2025	34.71	35.42	34.71	35.38	35.38	24,300
Feb 3, 2025	34.60	35.07	34.32	34.76	34.76	52,100
Jan 31, 2025	0.08 Dividend
Jan 31, 2025	35.37	35.53	34.97	35.26	35.26	41,000
Jan 30, 2025	35.75	35.85	35.03	35.25	35.17	32,800
Jan 29, 2025	35.45	35.87	34.88	35.51	35.43	45,500
Jan 28, 2025	35.51	35.83	35.24	35.68	35.60	36,000
Jan 27, 2025	35.31	36.19	35.13	35.72	35.64	64,200
Jan 24, 2025	35.01	35.75	34.85	35.54	35.46	59,800
Jan 23, 2025	34.68	35.08	34.34	35.01	34.93	91,800
Jan 22, 2025	32.39	34.80	32.39	34.78	34.70	82,500
Jan 21, 2025	31.83	32.47	31.61	32.18	32.11	56,600
Jan 17, 2025	31.39	31.63	31.19	31.58	31.51	51,700
Jan 16, 2025	31.04	31.35	30.87	31.20	31.13	56,400
Jan 15, 2025	31.48	31.61	30.82	31.19	31.12	43,000
Jan 14, 2025	29.80	30.52	29.80	30.47	30.40	38,300
Jan 13, 2025	29.11	29.77	29.11	29.71	29.64	42,800
Jan 10, 2025	29.76	29.76	28.86	29.39	29.32	47,600
Jan 8, 2025	30.46	30.47	29.94	30.20	30.13	60,600
Jan 7, 2025	30.94	30.99	30.23	30.55	30.48	47,000
Jan 6, 2025	31.05	31.71	30.99	31.08	31.01	97,100
Jan 3, 2025	31.04	31.51	30.55	31.24	31.17	71,000
Jan 2, 2025	30.99	31.42	30.45	30.71	30.64	61,300
Dec 31, 2024	31.35	31.46	30.82	30.98	30.91	56,200
Dec 30, 2024	30.79	31.26	30.72	31.14	31.07	39,700
Dec 27, 2024	31.32	31.54	30.71	31.05	30.98	36,700
Dec 26, 2024	31.35	31.59	31.03	31.58	31.51	29,000
Dec 24, 2024	31.36	31.44	30.87	31.44	31.37	17,400
Dec 23, 2024	31.31	31.45	31.03	31.29	31.22	45,200
Dec 20, 2024	31.07	31.93	31.07	31.48	31.41	138,000
Dec 19, 2024	32.01	32.68	31.02	31.36	31.29	55,000
Dec 18, 2024	33.75	33.75	31.29	31.57	31.50	71,200
Dec 17, 2024	33.66	34.03	33.22	33.39	33.31	38,800
Dec 16, 2024	34.05	34.29	33.78	33.91	33.83	49,000
Dec 13, 2024	34.42	34.42	33.74	34.00	33.92	43,100
Dec 12, 2024	34.84	34.84	34.12	34.49	34.41	30,800
Dec 11, 2024	35.17	35.74	34.80	34.82	34.74	50,200
Dec 10, 2024	34.91	35.67	34.55	35.16	35.08	54,500
Dec 9, 2024	35.48	35.64	34.82	34.93	34.85	56,600
Dec 6, 2024	35.68	35.68	34.64	35.65	35.57	63,700
Dec 5, 2024	36.19	36.44	35.59	35.68	35.60	54,100
Dec 4, 2024	35.79	36.25	35.68	36.18	36.10	37,500
Dec 3, 2024	36.45	36.45	35.57	35.85	35.77	32,700
Dec 2, 2024	36.30	36.65	35.81	36.28	36.20	38,500
Nov 29, 2024	36.66	36.66	35.69	36.26	36.18	24,600
Nov 27, 2024	36.92	37.05	36.24	36.24	36.16	33,000
Nov 26, 2024	36.75	36.89	36.31	36.61	36.53	24,000
Nov 25, 2024	36.77	37.67	36.74	36.76	36.68	61,100
Nov 22, 2024	36.20	36.75	36.20	36.73	36.65	38,800
Nov 21, 2024	35.75	36.53	35.75	36.05	35.97	42,000
Nov 20, 2024	35.84	35.84	35.25	35.67	35.59	36,400
Nov 19, 2024	35.19	35.78	35.12	35.76	35.68	35,700
Nov 18, 2024	35.93	36.28	35.38	35.55	35.47	38,600
Nov 15, 2024	36.51	36.58	35.65	35.93	35.85	37,000
Nov 14, 2024	36.40	36.41	35.94	36.22	36.14	40,100
Nov 13, 2024	36.51	37.06	35.97	36.03	35.95	54,300
Nov 12, 2024	0.08 Dividend
Nov 12, 2024	36.49	36.89	36.26	36.36	36.28	44,100
Nov 11, 2024	36.65	37.00	36.06	36.55	36.39	239,400
Nov 8, 2024	35.93	36.26	35.73	36.14	35.98	49,100
Nov 7, 2024	36.74	36.74	35.40	35.63	35.47	75,100
Nov 6, 2024	35.13	37.72	35.13	36.86	36.70	146,100
Nov 5, 2024	32.57	33.37	32.57	33.35	33.20	39,200
Nov 4, 2024	32.45	32.65	32.25	32.57	32.42	47,800
Nov 1, 2024	33.29	33.29	32.30	32.73	32.58	57,500
Oct 31, 2024	32.91	33.27	32.78	33.16	33.01	67,000
Oct 30, 2024	33.10	34.20	32.99	33.44	33.29	81,300
Oct 29, 2024	33.11	33.26	32.78	33.15	33.00	46,400
Oct 28, 2024	32.00	33.13	31.78	33.06	32.91	54,600
Oct 25, 2024	32.39	32.39	31.56	31.69	31.55	46,900
Oct 24, 2024	32.08	32.40	31.52	32.35	32.21	80,800
Oct 23, 2024	31.18	32.33	31.06	32.11	31.97	108,500
Oct 22, 2024	31.50	31.54	30.65	31.05	30.91	103,800
Oct 21, 2024	31.08	31.08	30.11	30.15	30.02	37,400
Oct 18, 2024	31.50	31.50	31.01	31.09	30.95	38,100
Oct 17, 2024	30.94	31.50	30.62	31.50	31.36	77,000
Oct 16, 2024	30.40	31.00	30.27	30.98	30.84	85,400
Oct 15, 2024	29.72	30.75	29.63	30.37	30.23	128,500
Oct 14, 2024	29.51	29.79	29.41	29.61	29.48	33,100
Oct 11, 2024	28.48	29.59	28.48	29.58	29.45	62,800
Oct 10, 2024	28.34	28.62	28.16	28.46	28.33	73,600
Oct 9, 2024	28.78	28.80	28.20	28.59	28.46	125,500
Oct 8, 2024	28.78	28.86	28.51	28.60	28.47	22,800
Oct 7, 2024	28.53	28.77	28.26	28.61	28.48	21,100
Oct 4, 2024	28.71	28.71	28.39	28.54	28.41	32,400
Oct 3, 2024	28.27	28.47	28.04	28.30	28.17	29,400
Oct 2, 2024	28.49	28.73	28.33	28.39	28.26	54,500
Oct 1, 2024	29.05	29.05	27.87	28.44	28.31	77,500
Sep 30, 2024	28.95	29.23	28.77	29.14	29.01	71,400
Sep 27, 2024	28.75	28.96	28.21	28.64	28.51	48,300
Sep 26, 2024	29.36	29.36	28.49	28.52	28.39	38,900
Sep 25, 2024	29.42	29.42	28.90	29.02	28.89	52,900
Sep 24, 2024	29.57	29.57	29.09	29.35	29.22	30,900
Sep 23, 2024	30.02	30.17	29.56	29.57	29.44	42,500
Sep 20, 2024	29.84	30.21	29.39	29.94	29.81	177,000
Sep 19, 2024	30.12	30.19	29.50	30.18	30.05	38,100
Sep 18, 2024	29.14	30.04	29.00	29.55	29.42	53,600
Sep 17, 2024	29.54	29.86	29.18	29.40	29.27	57,100
Sep 16, 2024	29.55	29.75	28.90	29.18	29.05	72,000
Sep 13, 2024	29.14	29.60	28.82	29.39	29.26	29,900
Sep 12, 2024	28.77	28.82	28.50	28.74	28.61	28,300
Sep 11, 2024	28.23	28.69	27.92	28.58	28.45	41,700
Sep 10, 2024	28.00	28.68	27.96	28.51	28.38	37,500
Sep 9, 2024	28.04	28.58	28.01	28.07	27.94	29,200
Sep 6, 2024	28.52	28.68	27.67	28.00	27.88	67,000
Sep 5, 2024	28.74	28.74	28.23	28.51	28.38	29,900
Sep 4, 2024	29.05	29.10	28.41	28.48	28.35	25,000
Sep 3, 2024	28.95	29.28	28.80	29.02	28.89	28,700
Aug 30, 2024	29.38	29.50	28.95	29.23	29.10	38,600
Aug 29, 2024	29.25	29.57	28.89	29.40	29.27	56,300
Aug 28, 2024	28.85	29.36	28.75	28.94	28.81	67,400
Aug 27, 2024	28.65	29.10	28.65	28.86	28.73	15,900
Aug 26, 2024	29.13	29.61	28.92	29.09	28.96	44,000
Aug 23, 2024	27.74	29.75	27.74	28.98	28.85	68,700
Aug 22, 2024	27.43	27.70	27.21	27.54	27.42	19,500
Aug 21, 2024	27.62	27.62	27.26	27.43	27.31	23,500
Aug 20, 2024	27.87	27.87	27.36	27.37	27.25	25,600
Aug 19, 2024	27.95	27.99	27.51	27.80	27.68	27,400
Aug 16, 2024	27.40	28.38	27.16	27.73	27.61	35,200
Aug 15, 2024	27.38	27.88	26.83	27.39	27.27	42,500
Aug 14, 2024	27.15	27.15	26.54	26.80	26.68	52,800
Aug 13, 2024	26.90	27.11	26.63	26.94	26.82	34,400
Aug 12, 2024	26.76	26.91	26.47	26.67	26.55	49,700
Aug 9, 2024	0.08 Dividend
Aug 9, 2024	26.88	26.99	26.43	26.62	26.50	34,300
Aug 8, 2024	27.23	27.29	26.90	26.99	26.79	28,600
Aug 7, 2024	27.42	27.58	26.81	26.89	26.69	55,700
Aug 6, 2024	26.57	27.11	26.50	26.99	26.79	78,200
Aug 5, 2024	26.30	26.80	25.58	26.69	26.49	84,000
Aug 2, 2024	26.63	27.51	26.58	27.37	27.17	66,500
Aug 1, 2024	28.19	28.19	27.12	27.66	27.46	121,400
Jul 31, 2024	28.46	28.83	27.96	28.34	28.13	107,100
Jul 30, 2024	28.05	28.17	27.70	28.03	27.82	59,200
Jul 29, 2024	28.23	28.23	27.48	27.80	27.59	55,100
Jul 26, 2024	27.97	28.33	27.90	28.29	28.08	45,400
Jul 25, 2024	27.62	28.65	26.61	27.84	27.63	69,400
Jul 24, 2024	27.22	28.51	26.77	27.40	27.20	112,200
Jul 23, 2024	27.94	28.48	26.19	28.01	27.80	118,400
Jul 22, 2024	26.19	27.49	26.00	27.08	26.88	69,000
Jul 19, 2024	26.77	27.13	26.63	26.67	26.47	29,800
Jul 18, 2024	27.00	27.57	26.74	27.00	26.80	55,100
Jul 17, 2024	27.24	27.35	26.56	27.25	27.05	55,800
Jul 16, 2024	26.30	27.45	26.30	27.43	27.23	97,400
Jul 15, 2024	25.41	26.25	25.41	25.89	25.70	54,600
Jul 12, 2024	25.78	25.78	24.33	25.08	24.89	59,800
Jul 11, 2024	24.99	26.01	24.92	25.48	25.29	101,200
Jul 10, 2024	23.71	24.48	23.71	24.45	24.27	28,000
Jul 9, 2024	23.34	23.74	23.26	23.63	23.46	24,800
Jul 8, 2024	23.38	23.50	23.23	23.45	23.28	22,400
Jul 5, 2024	23.54	23.63	23.09	23.14	22.97	53,400
Jul 3, 2024	23.86	24.00	23.56	23.69	23.51	19,200
Jul 2, 2024	23.49	23.80	23.49	23.78	23.60	18,600
Jul 1, 2024	23.81	23.81	23.05	23.32	23.15	32,400
Jun 28, 2024	22.97	23.73	22.85	23.67	23.49	205,500
Jun 27, 2024	22.51	22.79	22.48	22.65	22.48	18,800
Jun 26, 2024	21.81	22.68	21.67	22.35	22.18	33,200
Jun 25, 2024	21.96	22.15	21.95	21.98	21.82	18,400
Jun 24, 2024	22.13	22.47	22.10	22.10	21.94	20,800
Jun 21, 2024	22.00	22.27	21.70	21.99	21.83	86,600
Jun 20, 2024	22.04	22.06	21.56	22.00	21.84	29,400
Jun 18, 2024	22.07	22.34	21.93	22.26	22.10	28,000
Jun 17, 2024	21.71	22.10	21.40	21.83	21.67	22,800
Jun 14, 2024	21.65	21.81	21.58	21.70	21.54	31,300
Jun 13, 2024	22.29	22.29	21.82	21.98	21.82	14,600
Jun 12, 2024	22.57	22.90	22.30	22.40	22.23	25,400
Jun 11, 2024	22.10	22.16	21.77	21.95	21.79	34,800
Jun 10, 2024	21.88	22.36	21.88	22.29	22.12	60,000
Jun 7, 2024	22.08	22.26	21.88	22.05	21.89	25,700
Jun 6, 2024	22.21	22.52	22.16	22.27	22.11	18,400
Jun 5, 2024	22.27	22.34	22.07	22.33	22.16	19,700
Jun 4, 2024	22.53	22.53	21.97	22.07	21.91	33,000
Jun 3, 2024	23.36	23.36	22.64	22.69	22.52	64,700
May 31, 2024	23.11	23.14	22.71	23.14	22.97	279,500
May 30, 2024	22.77	23.20	22.22	23.00	22.83	42,300
May 29, 2024	22.61	22.93	22.42	22.48	22.31	74,700
May 28, 2024	23.32	23.43	22.97	23.00	22.83	62,900
May 24, 2024	22.80	23.20	22.56	23.20	23.03	44,600
May 23, 2024	23.40	23.52	22.93	23.09	22.92	57,700
May 22, 2024	23.15	23.52	22.97	23.36	23.19	47,700
May 21, 2024	22.70	23.29	22.70	23.20	23.03	30,100
May 20, 2024	22.77	23.03	22.47	22.70	22.53	49,400
May 17, 2024	22.98	23.16	22.82	23.00	22.83	46,300
May 16, 2024	22.88	22.90	22.68	22.89	22.72	26,800
May 15, 2024	22.82	22.83	22.57	22.81	22.64	26,200
May 14, 2024	22.94	22.96	22.39	22.62	22.45	47,300
May 13, 2024	22.72	22.84	22.32	22.65	22.48	22,800
May 10, 2024	22.81	22.81	22.45	22.53	22.36	20,100
May 9, 2024	0.08 Dividend
May 9, 2024	22.52	22.79	22.40	22.65	22.48	27,400
May 8, 2024	22.16	22.31	22.13	22.29	22.05	27,000
May 7, 2024	22.25	22.62	22.14	22.25	22.01	34,600
May 6, 2024	22.15	22.47	22.15	22.23	21.99	47,500
May 3, 2024	21.91	22.22	21.80	22.13	21.89	36,600
May 2, 2024	21.49	21.76	21.27	21.55	21.31	90,800
May 1, 2024	20.74	21.48	20.74	21.18	20.95	61,100
Apr 30, 2024	20.79	20.85	20.45	20.55	20.32	76,500
Apr 29, 2024	20.79	21.27	20.42	20.60	20.37	91,900
Apr 26, 2024	21.02	21.02	20.39	20.66	20.43	41,300
Apr 25, 2024	20.68	20.98	20.39	20.84	20.61	66,000
Apr 24, 2024	20.88	21.22	20.14	20.78	20.55	75,900
Apr 23, 2024	20.57	20.57	19.89	20.21	19.99	48,700
Apr 22, 2024	20.09	20.40	19.66	19.66	19.44	28,200
Apr 19, 2024	19.34	19.92	19.22	19.90	19.68	39,000
Apr 18, 2024	19.03	19.73	19.01	19.44	19.23	33,600

HBCP Home Bancorp, Inc.

43.56

+1.00%

GNTY Guaranty Bancshares, Inc.

39.13

+0.10%

MCBI Mountain Commerce Bancorp, Inc.

20.00

0.00%

CCBG Capital City Bank Group, Inc.

34.30

+1.18%

SFBS ServisFirst Bancshares, Inc.

69.72

+0.58%

BWFG Bankwell Financial Group, Inc.

29.30

+0.90%

DCOMP Dime Community Bancshares, Inc.

18.71

+1.68%

CTBI Community Trust Bancorp, Inc.

47.19

-0.78%

HTB HomeTrust Bancshares, Inc.

33.53

+0.33%

CZFS Citizens Financial Services, Inc.

55.91

-2.12%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SmartFinancial, Inc. (SMBK)

Related Tickers