SmartFinancial, Inc. - Common Stock (SMBK)

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

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	35.50	36.18	35.50	36.08	53,563	36.08
7/02/2025	34.96	35.55	34.46	35.37	54,982	35.37
7/01/2025	33.63	34.99	33.63	34.67	71,765	34.67
6/30/2025	33.86	34.22	33.69	33.78	77,664	33.78
6/27/2025	33.51	33.86	33.28	33.66	283,889	33.66
6/26/2025	32.57	33.43	32.51	33.41	60,482	33.41
6/25/2025	32.68	32.73	32.45	32.54	39,721	32.54
6/24/2025	32.77	33.23	32.54	32.73	49,325	32.73
6/23/2025	32.15	32.78	31.50	32.55	61,614	32.55
6/20/2025	31.75	31.75	31.27	31.61	89,018	31.61
6/18/2025	31.29	31.68	31.21	31.47	45,783	31.47
6/17/2025	30.95	31.42	30.95	31.38	40,968	31.38
6/16/2025	31.78	31.86	31.18	31.30	55,584	31.30
6/13/2025	31.90	32.02	31.35	31.39	53,257	31.39
6/12/2025	32.30	32.35	31.89	32.30	44,113	32.30
6/11/2025	32.86	32.97	31.95	32.50	44,557	32.50
6/10/2025	32.49	32.89	32.27	32.70	62,442	32.70
6/09/2025	32.55	32.55	32.24	32.49	65,254	32.49
6/06/2025	32.16	32.52	31.70	32.35	61,397	32.35
6/05/2025	31.53	32.09	31.23	31.61	78,954	31.61
6/04/2025	32.10	32.26	31.32	31.50	59,408	31.50
6/03/2025	31.44	32.16	31.18	32.15	55,373	32.15
6/02/2025	31.46	31.56	31.23	31.54	72,731	31.54
5/30/2025	31.77	31.90	31.61	31.78	53,566	31.78
5/29/2025	31.62	32.27	31.48	31.85	56,102	31.85
5/28/2025	31.75	32.08	31.29	31.59	70,405	31.59
5/27/2025	31.24	32.00	30.75	31.85	67,793	31.85
5/23/2025	30.86	31.15	30.68	30.90	56,997	30.90
5/22/2025	31.21	31.52	30.92	31.30	73,610	31.30
5/21/2025	31.87	31.97	31.26	31.36	65,606	31.36
5/20/2025	32.35	32.67	32.18	32.20	35,001	32.20
5/19/2025	32.25	32.46	31.92	32.37	36,947	32.37
5/16/2025	32.30	32.63	32.19	32.50	81,722	32.50
5/15/2025	31.75	32.48	31.75	32.40	55,015	32.40
5/14/2025	31.81	31.98	31.59	31.78	42,447	31.78
5/13/2025	31.82	31.91	31.58	31.82	46,127	31.82
5/12/2025	31.92	32.15	31.44	31.46	42,974	31.46
5/09/2025	31.12	31.32	30.67	30.79	26,336	30.79
5/08/2025	30.62	31.29	30.45	31.06	33,316	31.06
5/07/2025	30.79	30.86	30.25	30.33	36,138	30.33
5/06/2025	30.23	30.72	29.78	30.49	32,313	30.49
5/05/2025	30.50	31.01	30.50	30.64	25,400	30.64
5/02/2025	30.58	30.96	30.46	30.85	33,010	30.85
5/01/2025	30.22	30.68	29.63	30.39	68,765	30.39
4/30/2025	30.32	30.68	29.84	30.42	56,166	30.42
4/29/2025	30.08	31.02	30.06	30.90	76,669	30.90
4/28/2025	30.14	30.21	29.72	30.12	35,137	30.12
4/25/2025	29.87	30.22	29.85	30.09	36,400	30.09
4/24/2025	29.64	30.31	29.64	30.25	51,997	30.25
4/23/2025	31.10	31.63	29.98	30.14	78,573	30.14
4/22/2025	28.63	30.57	28.61	30.24	78,174	30.24
4/21/2025	28.48	28.70	28.08	28.34	46,165	28.34
4/17/2025	28.09	28.99	28.09	28.88	56,698	28.88
4/16/2025	28.02	28.38	27.88	28.05	45,731	28.05
4/15/2025	27.63	28.77	26.84	28.19	80,273	28.19
4/14/2025	27.51	28.52	27.29	27.87	72,861	27.87
4/11/2025	26.80	27.50	26.74	27.11	55,210	27.11
4/10/2025	27.88	27.88	26.64	27.16	55,242	27.16
4/09/2025	27.25	29.11	26.31	28.45	64,750	28.45
4/08/2025	28.46	28.50	27.26	27.60	71,020	27.60
4/07/2025	26.86	28.55	26.54	27.62	81,924	27.62