SmartFinancial, Inc. - Common Stock (SMBK)

Historical Prices For SmartFinancial, Inc. - Common Stock (SMBK)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	34.87	35.83	34.65	35.55	60,591	35.55
10/23/2025	36.21	36.38	34.53	34.53	63,417	34.53
10/22/2025	35.88	36.50	35.84	36.26	69,698	36.26
10/21/2025	35.13	35.70	35.10	35.21	71,454	35.21
10/20/2025	34.95	35.40	34.56	35.11	52,210	35.11
10/17/2025	34.46	35.01	34.21	34.50	120,881	34.50
10/16/2025	34.48	35.30	33.01	34.25	161,534	34.25
10/15/2025	34.76	35.23	34.14	34.74	58,199	34.74
10/14/2025	33.55	35.01	33.55	34.68	43,902	34.68
10/13/2025	33.90	34.01	33.45	33.82	67,353	33.82
10/10/2025	34.67	35.62	33.38	33.44	78,880	33.44
10/09/2025	34.95	34.95	34.44	34.63	32,468	34.63
10/08/2025	35.16	35.40	34.89	34.99	49,578	34.99
10/07/2025	35.70	36.16	34.94	34.98	50,738	34.98
10/06/2025	35.29	36.20	35.09	35.76	98,603	35.76
10/03/2025	34.94	35.61	34.70	35.10	101,994	35.10
10/02/2025	35.31	35.46	34.59	34.61	60,255	34.61
10/01/2025	35.60	36.48	35.31	35.43	46,388	35.43
9/30/2025	35.68	36.07	35.41	35.73	47,145	35.73
9/29/2025	36.79	36.79	35.78	35.83	31,959	35.83
9/26/2025	36.58	37.04	36.34	36.61	46,102	36.61
9/25/2025	36.66	36.89	36.40	36.45	34,750	36.45
9/24/2025	36.88	37.26	36.55	36.63	41,239	36.63
9/23/2025	37.15	37.56	36.63	36.74	55,779	36.74
9/22/2025	36.74	37.03	36.53	37.00	47,689	37.00
9/19/2025	37.92	37.92	36.84	36.89	177,554	36.89
9/18/2025	37.08	37.89	37.08	37.83	71,831	37.83
9/17/2025	36.23	37.82	36.23	36.86	52,573	36.86
9/16/2025	36.86	37.22	36.17	36.38	31,019	36.38
9/15/2025	37.01	37.01	36.61	36.93	25,676	36.93
9/12/2025	37.42	37.56	36.65	36.82	25,987	36.82
9/11/2025	36.84	37.43	36.73	37.41	44,716	37.41
9/10/2025	36.93	37.13	36.52	36.86	57,077	36.86
9/09/2025	37.33	37.34	36.70	36.79	35,791	36.79
9/08/2025	37.19	37.60	36.69	37.52	42,009	37.52
9/05/2025	37.40	37.56	36.65	37.08	44,353	37.08
9/04/2025	37.12	37.35	36.91	37.31	42,765	37.31
9/03/2025	36.87	37.18	36.51	36.86	36,014	36.86
9/02/2025	36.41	37.11	36.34	37.03	46,185	37.03
8/29/2025	37.01	37.05	36.66	36.85	35,580	36.85
8/28/2025	37.32	37.32	36.83	36.92	67,502	36.92
8/27/2025	36.76	37.23	36.76	37.06	44,787	37.06
8/26/2025	36.65	37.13	36.60	36.90	45,223	36.90
8/25/2025	36.57	36.78	36.45	36.63	41,318	36.63
8/22/2025	35.41	36.82	35.41	36.71	64,758	36.71
8/21/2025	34.93	35.42	34.73	35.05	34,675	35.05
8/20/2025	35.31	35.31	34.75	35.14	23,126	35.14
8/19/2025	35.05	35.21	34.50	35.16	33,555	35.16
8/18/2025	35.27	35.49	34.83	34.91	30,702	34.91
8/15/2025	35.76	35.76	35.15	35.39	134,465	35.39
8/14/2025	35.41	35.82	34.88	35.55	41,756	35.55
8/13/2025	35.05	35.96	35.05	35.89	38,587	35.89
8/12/2025	33.94	35.08	33.94	34.92	67,179	34.92
8/11/2025	33.32	33.85	32.63	33.56	64,766	33.56
8/08/2025	33.13	33.44	33.06	33.23	34,530	33.23
8/07/2025	33.60	33.60	32.86	32.94	28,440	32.94
8/06/2025	33.62	33.86	33.36	33.44	40,375	33.44
8/05/2025	33.76	34.26	33.01	33.73	48,737	33.73
8/04/2025	33.21	33.76	33.21	33.71	34,787	33.71
8/01/2025	33.90	33.92	33.16	33.26	61,065	33.26
7/31/2025	33.83	34.33	33.83	34.26	66,885	34.26
7/30/2025	34.76	35.47	34.05	34.27	49,179	34.27
7/29/2025	35.62	35.67	34.49	34.57	31,104	34.57
7/28/2025	35.45	35.48	35.01	35.31	35,011	35.31
7/25/2025	35.62	35.62	35.29	35.48	33,144	35.48