Free Trial

SmartFinancial (SMBK) Stock Chart & Stock Price History

→ Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (From InvestorPlace) (Ad)
Free SMBK Stock Alerts
$23.14
+0.14 (+0.61%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

SmartFinancial Stock Price Performance

5 Day
Performance
+0.61%
1 Month
Performance
+7.38%
3 Month
Performance
+8.33%
6 Month
Performance
+4.28%
Year-To-Date
Performance
-5.51%
1 Year
Performance
+4.38%
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 Porter & Company
The Worst is Yet to Come…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.
Click here to stream this controversial exposé now.

SMBK Stock Chart for Sunday, June, 2, 2024

SMBK Chart by TradingView

SmartFinancial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$22.86$23.28
+1.84%		$23.28$22.71279,533 shs$397.16 million
05/30/2024$22.48$22.86
+1.69%		$23.20$22.2242,340 shs$389.99 million
05/29/2024$23.00$22.48
-2.26%		$22.93$22.4274,677 shs$383.51 million
05/28/2024$23.20$23.00
-0.86%		$23.43$22.9762,863 shs$392.45 million
05/27/2024$23.20$23.20$23.20$22.5644,500 shs$395.79 million
05/24/2024$23.06$23.36
+1.30%		$23.36$22.5644,563 shs$398.52 million
05/23/2024$23.36$23.06
-1.28%		$23.50$22.9357,729 shs$393.47 million
05/22/2024$23.21$23.36
+0.65%		$23.52$22.9747,670 shs$398.52 million
05/21/2024$22.70$23.21
+2.25%		$23.29$22.6230,093 shs$395.96 million
05/20/2024$23.00$22.70
-1.30%		$23.03$22.4749,387 shs$387.26 million
05/17/2024$22.84$23.00
+0.70%		$23.16$22.8246,340 shs$392.38 million
05/16/2024$22.81$22.84
+0.13%		$22.90$22.6226,833 shs$389.65 million
05/15/2024$22.85$22.81
-0.18%		$22.83$22.5726,176 shs$389.14 million
05/14/2024$22.65$22.85
+0.88%		$22.99$22.4447,259 shs$389.82 million
05/13/2024$22.53$22.65
+0.53%		$22.84$22.3222,617 shs$386.41 million
05/10/2024$22.62$22.59
-0.13%		$22.65$22.4520,078 shs$385.32 million
05/09/2024$22.29$22.62
+1.48%		$22.79$22.4027,387 shs$385.83 million
05/08/2024$22.05$22.29
+1.09%		$22.31$22.1327,000 shs$380.27 million
05/07/2024$22.23$22.05
-0.81%		$22.62$22.0534,552 shs$376.17 million
05/06/2024$22.13$22.23
+0.45%		$22.47$22.1546,965 shs$379.24 million
05/03/2024$21.55$22.13
+2.69%		$22.22$21.8036,640 shs$377.54 million
05/02/2024$21.18$21.55
+1.75%		$21.76$21.2790,814 shs$367.64 million
05/01/2024$20.55$21.18
+3.07%		$21.48$20.7461,131 shs$361.33 million
04/30/2024$20.60$20.55
-0.24%		$20.85$20.4676,370 shs$350.58 million
04/29/2024$20.66$20.60
-0.29%		$21.27$20.4291,200 shs$351.44 million
04/26/2024$20.84$20.66
-0.86%		$21.02$20.3941,176 shs$352.46 million
04/25/2024$20.92$20.84
-0.38%		$20.98$20.3965,220 shs$355.53 million
04/24/2024$20.57$20.92
+1.70%		$21.22$20.1475,948 shs$356.83 million
04/23/2024$19.68$20.57
+4.52%		$20.57$19.8948,656 shs$350.92 million
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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

Related Companies:
This page (NASDAQ:SMBK) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders