SmartFinancial (SMBK) Stock Chart & Stock Price History $28.81 +0.76 (+2.71%) Closing price 04/17/2025 03:59 PM EasternExtended Trading$28.86 +0.05 (+0.19%) As of 04/17/2025 04:05 PM 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrendsBuy This Stock SmartFinancial Stock Price Performance 5 Day Performance+6.38%1 Month Performance-7.97%3 Month Performance-8.61%6 Month Performance-7.26%Year-To-Date Performance-7.00%1 Year Performance+49.58% Receive SMBK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SmartFinancial and its competitors with MarketBeat's FREE daily newsletter. Email Address SMBK Stock Chart for Friday, April, 18, 2025 SMBK Chart by TradingView SmartFinancial Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/17/2025$28.09$28.81+2.56%$28.99$28.0956,698 shs$490.29 million04/16/2025$28.18$28.09-0.33%$28.38$27.8845,731 shs$478.04 million04/15/2025$27.85$28.18+1.20%$28.77$26.8480,273 shs$479.64 million04/14/2025$27.08$27.85+2.83%$28.52$27.2972,861 shs$473.95 million04/11/2025$27.07$27.08+0.05%$27.50$26.7455,210 shs$460.90 million04/10/2025$28.50$27.07-5.00%$27.88$26.6455,242 shs$460.68 million04/09/2025$27.46$28.50+3.79%$29.11$26.3164,750 shs$484.93 million04/09/2025$27.46$28.50+3.79%$29.11$26.3164,750 shs$484.93 million04/08/2025$27.62$27.46-0.58%$28.50$27.2671,020 shs$467.23 million04/08/2025$27.62$27.46-0.58%$28.50$27.2671,020 shs$467.23 million Get the Latest News and Ratings for SMBK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for SmartFinancial and its competitors with MarketBeat's FREE daily newsletter. 04/07/2025$27.60$27.62+0.05%$28.55$26.5481,924 shs$469.95 million04/04/2025$28.43$27.60-2.90%$27.78$26.3570,010 shs$469.70 million04/03/2025$30.90$28.43-8.01%$29.75$28.3752,978 shs$483.74 million04/02/2025$30.83$30.90+0.23%$31.01$30.5039,622 shs$525.86 million04/01/2025$31.04$30.83-0.68%$31.34$30.6378,882 shs$524.67 million03/31/2025$31.19$31.04-0.49%$31.25$30.7555,522 shs$528.24 million03/28/2025$31.90$31.19-2.23%$31.96$31.0535,436 shs$530.83 million03/27/2025$31.95$31.90-0.16%$32.12$31.7338,844 shs$542.91 million03/26/2025$31.98$31.95-0.08%$32.16$31.6034,334 shs$543.79 million03/25/2025$32.20$31.98-0.67%$32.30$31.7637,103 shs$544.24 million03/24/2025$31.13$32.20+3.42%$32.59$31.5641,249 shs$547.90 million03/21/2025$31.46$31.13-1.04%$31.43$30.95132,168 shs$526.91 million03/20/2025$31.83$31.46-1.16%$32.17$31.4828,218 shs$532.42 million03/19/2025$31.31$31.83+1.66%$31.91$31.2937,230 shs$538.67 million03/18/2025$31.19$31.31+0.38%$31.43$31.1050,323 shs$529.87 million03/17/2025$31.72$31.19-1.70%$32.78$31.1457,833 shs$527.84 million Related Companies PPBI Stock Price Chart NTB Stock Price Chart CASH Stock Price Chart NIC Stock Price Chart MBIN Stock Price Chart CUBI Stock Price Chart CLBK Stock Price Chart PWP Stock Price Chart SUPV Stock Price Chart SII Stock Price Chart Receive SMBK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SmartFinancial and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SMBK) was last updated on 4/18/2025 by MarketBeat.com Staff From Our PartnersElon Reveals Why There Soon Won’t Be Any Money For Social SecurityElon Musk's Near-Death Experience Sparks Dire Warning for Americans After cheating death twice—once in a te...Colonial Metals | SponsoredThe Crypto Market is About to Change LivesI've discovered something so significant about the 2025 crypto market that I had to put everything else aside ...Crypto 101 Media | Sponsored🥾⛏️👷♂️ What I Learned From Numerous Mine Visits...Twenty years ago, I made a decision that changed my life. Instead of sitting behind a desk analyzing mining...Golden Portfolio | SponsoredCrypto’s crashing…but we’re still profitingMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | SponsoredHow War with China Could Start in 128 DaysThe clock is ticking. Those who aren't prepared could lose everything. I've identified 43 investments we...Behind the Markets | SponsoredMy prediction is coming trueWe've developed a surprisingly effective way to see which stocks could double during massive shake-ups, by usi...InvestorPlace | SponsoredThey Won’t Tell You This About GoldInflation, digital currency, and government policy are quietly eating away at your savings — and most people w...American Alternative | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding SmartFinancial, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share SmartFinancial With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
