MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SMBK — SmartFinancial, Inc.
NYSESmartFinancial, Inc.
$50.06
+0.02(+0.04%)
- O
- 49.97
- H
- 50.71
- L
- 49.72
- V
- 91.52K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$50.06
Period Return+66.2%
Period High$54.14
Period Low$29.63
Avg Daily Volume80.0K
Total Trading Days365
SMBK — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $49.97 | $50.71 | $49.72 | $50.06 | +$0.02 | +0.04% | 91,520 | $50.20 | $49.72 $50.71 |
| Oct 7, 2026 | $50.70 | $51.14 | $49.84 | $50.04 | $-1.21 | -2.36% | 123,245 | $50.19 | $49.84 $51.14 |
| Oct 6, 2026 | $50.78 | $51.47 | $50.52 | $51.25 | +$0.66 | +1.30% | 111,237 | $51.26 | $50.52 $51.47 |
| Oct 5, 2026 | $51.00 | $51.16 | $50.49 | $50.59 | $-0.40 | -0.78% | 67,426 | $50.72 | $50.49 $51.16 |
| Oct 2, 2026 | $50.34 | $51.19 | $50.19 | $50.99 | +$1.13 | +2.27% | 101,479 | $50.84 | $50.19 $51.19 |
| Oct 1, 2026 | $49.51 | $49.94 | $48.50 | $49.86 | +$0.29 | +0.59% | 102,363 | $49.66 | $48.50 $49.94 |
| Sep 30, 2026 | $49.38 | $49.83 | $48.74 | $49.57 | +$0.03 | +0.06% | 394,935 | $49.25 | $48.74 $49.83 |
| Sep 29, 2026 | $49.89 | $50.79 | $48.80 | $49.54 | $-0.22 | -0.44% | 120,751 | $49.49 | $48.80 $50.79 |
| Sep 28, 2026 | $50.34 | $50.60 | $49.70 | $49.76 | $-0.56 | -1.11% | 131,574 | $49.88 | $49.70 $50.60 |
| Sep 25, 2026 | $50.57 | $51.03 | $50.31 | $50.32 | +$0.02 | +0.04% | 87,713 | $50.52 | $50.31 $51.03 |
| Sep 24, 2026 | $50.07 | $50.70 | $49.98 | $50.30 | +$0.38 | +0.76% | 107,408 | $50.34 | $49.98 $50.70 |
| Sep 23, 2026 | $50.88 | $51.17 | $49.89 | $49.92 | $-1.01 | -1.98% | 135,316 | $50.51 | $49.89 $51.17 |
| Sep 22, 2026 | $51.90 | $52.19 | $50.93 | $50.93 | $-0.61 | -1.18% | 119,174 | $51.21 | $50.93 $52.19 |
| Sep 21, 2026 | $51.75 | $52.10 | $51.54 | $51.54 | $-0.15 | -0.29% | 83,781 | $51.78 | $51.54 $52.10 |
| Sep 18, 2026 | $51.61 | $52.13 | $51.14 | $51.69 | $-0.26 | -0.50% | 300,960 | $51.70 | $51.14 $52.13 |
| Sep 17, 2026 | $52.16 | $52.25 | $51.39 | $51.95 | +$0.29 | +0.56% | 97,406 | $51.94 | $51.39 $52.25 |
| Sep 16, 2026 | $52.29 | $52.70 | $50.83 | $51.66 | $-0.62 | -1.19% | 197,544 | $51.65 | $50.83 $52.70 |
| Sep 15, 2026 | $52.09 | $52.57 | $51.89 | $52.28 | +$0.20 | +0.38% | 72,590 | $52.19 | $51.89 $52.57 |
| Sep 14, 2026 | $52.30 | $52.76 | $51.87 | $52.08 | $-0.16 | -0.31% | 85,621 | $52.16 | $51.87 $52.76 |
| Sep 11, 2026 | $52.00 | $52.24 | $51.29 | $52.24 | +$0.69 | +1.34% | 66,516 | $51.99 | $51.29 $52.24 |
| Sep 10, 2026 | $50.74 | $51.86 | $50.31 | $51.55 | +$0.68 | +1.34% | 127,077 | $51.37 | $50.31 $51.86 |
| Sep 9, 2026 | $50.68 | $51.74 | $50.33 | $50.87 | $-0.38 | -0.74% | 164,662 | $50.96 | $50.33 $51.74 |
| Sep 8, 2026 | $51.55 | $51.68 | $51.11 | $51.25 | $-0.62 | -1.20% | 72,456 | $51.36 | $51.11 $51.68 |
| Sep 4, 2026 | $51.79 | $52.41 | $51.70 | $51.87 | +$0.03 | +0.06% | 64,809 | $51.94 | $51.70 $52.41 |
| Sep 3, 2026 | $51.40 | $52.11 | $51.37 | $51.84 | +$0.91 | +1.79% | 109,827 | $51.88 | $51.37 $52.11 |
| Sep 2, 2026 | $50.06 | $51.39 | $50.06 | $50.93 | +$0.93 | +1.86% | 92,804 | $51.02 | $50.06 $51.39 |
| Sep 1, 2026 | $50.37 | $51.13 | $49.79 | $50.00 | $-0.55 | -1.09% | 157,408 | $50.05 | $49.79 $51.13 |
| Aug 31, 2026 | $50.52 | $50.82 | $50.06 | $50.55 | $-0.27 | -0.53% | 99,961 | $50.44 | $50.06 $50.82 |
| Aug 28, 2026 | $50.50 | $51.21 | $50.00 | $50.82 | +$0.23 | +0.45% | 85,961 | $50.72 | $50.00 $51.21 |
| Aug 27, 2026 | $50.27 | $50.80 | $49.75 | $50.59 | $-0.09 | -0.18% | 76,705 | $50.54 | $49.75 $50.80 |