NYSE:SMBK | Historical Stock Price | SMARTFINANCIAL INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-10-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.42$6.23$11.36$20.71$37.76$68.832003-10-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$6.00$6.660——
2011-12-29$6.00$6.66575——
2011-12-28$5.20$5.770——
2011-12-27$5.20$5.770——
2011-12-23$5.20$5.770——
2011-12-22$5.20$5.772,600——
2011-12-21$4.56$5.060——
2011-12-20$4.56$5.060——
2011-12-19$4.56$5.060——
2011-12-16$4.56$5.061,400——
2011-12-15$4.40$4.88125——
2011-12-14$4.40$4.88250——
2011-12-13$4.40$4.881,600——
2011-12-12$4.40$4.88225——
2011-12-09$4.20$4.660——
2011-12-08$4.20$4.660——
2011-12-07$4.20$4.66300——
2011-12-06$4.40$4.880——
2011-12-05$4.40$4.88250——
2011-12-02$4.40$4.88750——
2011-12-01$4.08$4.531,275——
2011-11-30$4.60$5.11500——
2011-11-29$4.44$4.930——
2011-11-28$4.44$4.93150——
2011-11-25$4.60$5.110——
2011-11-23$4.60$5.1150——
2011-11-22$4.60$5.111,500——
2011-11-21$4.20$4.660——
2011-11-18$4.20$4.66425——
2011-11-17$4.08$4.530——
2011-11-16$4.08$4.530——
2011-11-15$4.08$4.53125——
2011-11-14$5.00$5.550——
2011-11-11$5.00$5.55125——
2011-11-10$4.80$5.330——
2011-11-09$4.80$5.33675——
2011-11-08$4.80$5.333,125——
2011-11-07$4.52$5.0275——
2011-11-04$4.60$5.11700——
2011-11-03$3.40$3.77450——
2011-11-02$3.40$3.7750——
2011-11-01$4.04$4.482,200——
2011-10-31$4.28$4.75250——
2011-10-28$4.20$4.660——
2011-10-27$4.20$4.660——
2011-10-26$4.20$4.660——
2011-10-25$4.20$4.660——
2011-10-24$4.20$4.66500——
2011-10-21$4.60$5.110——
2011-10-20$4.60$5.110——
2011-10-19$4.60$5.110——
2011-10-18$4.60$5.110——
2011-10-17$4.60$5.11850——
2011-10-14$4.08$4.530——
2011-10-13$4.08$4.530——
2011-10-12$4.08$4.530——
2011-10-11$4.08$4.530——
2011-10-10$4.08$4.530——
2011-10-07$4.08$4.53150——
2011-10-06$4.08$4.53600——
2011-10-05$4.20$4.66275——
2011-10-04$4.08$4.53775——
2011-10-03$4.12$4.570——
2011-09-30$4.12$4.570——
2011-09-29$4.12$4.570——
2011-09-28$4.12$4.570——
2011-09-27$4.12$4.570——
2011-09-26$4.12$4.57600——
2011-09-23$4.08$4.530——
2011-09-22$4.08$4.530——
2011-09-21$4.08$4.53425——
2011-09-20$4.08$4.530——
2011-09-19$4.08$4.530——
2011-09-16$4.08$4.530——
2011-09-15$4.08$4.530——
2011-09-14$4.08$4.53125——
2011-09-13$4.20$4.660——
2011-09-12$4.20$4.66750——
2011-09-09$4.40$4.880——
2011-09-08$4.40$4.880——
2011-09-07$4.40$4.880——
2011-09-06$4.40$4.880——
2011-09-02$4.40$4.88525——
2011-09-01$4.40$4.88125——
2011-08-31$4.60$5.110——
2011-08-30$4.60$5.1113,475——
2011-08-29$4.20$4.660——
2011-08-26$4.20$4.660——
2011-08-25$4.20$4.66550——
2011-08-24$4.76$5.28475——
2011-08-23$4.40$4.880——
2011-08-22$4.40$4.885,700——
2011-08-19$4.04$4.480——
2011-08-18$4.04$4.480——
2011-08-17$4.04$4.48250——
2011-08-16$4.04$4.480——
2011-08-15$4.04$4.48650——
2011-08-12$4.40$4.880——
2011-08-11$4.40$4.88700——
2011-08-10$4.40$4.880——
2011-08-09$4.40$4.88550——
2011-08-08$4.04$4.48675——
2011-08-05$4.40$4.880——
2011-08-04$4.40$4.880——
2011-08-03$4.40$4.880——
2011-08-02$4.40$4.880——
2011-08-01$4.40$4.88125——
2011-07-29$4.80$5.330——
2011-07-28$4.80$5.330——
2011-07-27$4.80$5.330——
2011-07-26$4.80$5.330——
2011-07-25$4.80$5.330——
2011-07-22$4.80$5.330——
2011-07-21$4.80$5.330——
2011-07-20$4.80$5.330——
2011-07-19$4.80$5.330——
2011-07-18$4.80$5.330——
2011-07-15$4.80$5.330——
2011-07-14$4.80$5.330——
2011-07-13$4.80$5.330——
2011-07-12$4.80$5.330——
2011-07-11$4.80$5.330——
2011-07-08$4.80$5.330——
2011-07-07$4.80$5.330——
2011-07-06$4.80$5.330——
2011-07-05$4.80$5.330——
2011-07-01$4.80$5.331,250——
2011-06-30$4.40$4.88500——
2011-06-29$4.00$4.440——
2011-06-28$4.00$4.440——
2011-06-27$4.00$4.440——
2011-06-24$4.00$4.440——
2011-06-23$4.00$4.440——
2011-06-22$4.00$4.44125——
2011-06-21$3.60$4.001,525——
2011-06-20$4.20$4.660——
2011-06-17$4.20$4.660——
2011-06-16$4.20$4.660——
2011-06-15$4.20$4.660——
2011-06-14$4.20$4.660——
2011-06-13$4.20$4.660——
2011-06-10$4.20$4.66525——
2011-06-09$4.80$5.330——
2011-06-08$4.80$5.330——
2011-06-07$4.80$5.33700——
2011-06-06$5.00$5.550——
2011-06-03$5.00$5.550——
2011-06-02$5.00$5.550——
2011-06-01$5.00$5.550——
2011-05-31$5.00$5.551,925——
2011-05-27$5.60$6.220——
2011-05-26$5.60$6.220——
2011-05-25$5.60$6.22150——
2011-05-24$5.40$5.991,100——
2011-05-23$5.00$5.5517,300——
2011-05-20$5.20$5.77475——
2011-05-19$5.20$5.772,850——
2011-05-18$6.00$6.660——
2011-05-17$6.00$6.660——
2011-05-16$6.00$6.660——
2011-05-13$6.00$6.6625——
2011-05-12$6.00$6.660——
2011-05-11$6.00$6.660——
2011-05-10$6.00$6.6625——
2011-05-09$5.00$5.550——
2011-05-06$5.00$5.550——
2011-05-05$5.00$5.550——
2011-05-04$5.00$5.550——
2011-05-03$5.00$5.551,050——
2011-05-02$5.40$5.99125——
2011-04-29$5.20$5.770——
2011-04-28$5.20$5.771,000——
2011-04-27$5.40$5.99200——
2011-04-26$5.44$6.040——
2011-04-25$5.44$6.040——
2011-04-21$5.44$6.041,350——
2011-04-20$5.40$5.990——
2011-04-19$5.40$5.99250——
2011-04-18$6.20$6.880——
2011-04-15$6.20$6.880——
2011-04-14$6.20$6.880——
2011-04-13$6.20$6.88125——
2011-04-12$6.20$6.880——
2011-04-11$6.20$6.880——
2011-04-08$6.20$6.880——
2011-04-07$6.20$6.880——
2011-04-06$6.20$6.880——
2011-04-05$6.20$6.88250——
2011-04-04$6.20$6.880——
2011-04-01$6.20$6.88350——
2011-03-31$6.00$6.663,750——
2011-03-30$6.20$6.880——
2011-03-29$6.20$6.881,775——
2011-03-28$6.08$6.750——
2011-03-25$6.08$6.7550——
2011-03-24$6.04$6.700——
2011-03-23$6.04$6.700——
2011-03-22$6.04$6.702,050——
2011-03-21$6.24$6.930——
2011-03-18$6.24$6.93250——
2011-03-17$6.40$7.10250——
2011-03-16$7.00$7.77250——
2011-03-15$6.40$7.100——
2011-03-14$6.40$7.100——
2011-03-11$6.40$7.10125——
2011-03-10$6.28$6.970——
2011-03-09$6.28$6.970——
2011-03-08$6.28$6.9775——
2011-03-07$6.80$7.550——
2011-03-04$6.80$7.550——
2011-03-03$6.80$7.550——
2011-03-02$6.80$7.550——
2011-03-01$6.80$7.5575——
2011-02-28$6.80$7.551,200——
2011-02-25$6.40$7.100——
2011-02-24$6.40$7.100——
2011-02-23$6.40$7.100——
2011-02-22$6.40$7.10200——
2011-02-18$6.28$6.97500——
2011-02-17$6.60$7.330——
2011-02-16$6.60$7.330——
2011-02-15$6.60$7.330——
2011-02-14$6.60$7.330——
2011-02-11$6.60$7.330——
2011-02-10$6.60$7.33125——
2011-02-09$6.60$7.330——
2011-02-08$6.60$7.330——
2011-02-07$6.60$7.33325——
2011-02-04$6.64$7.37625——
2011-02-03$6.76$7.50750——
2011-02-02$6.80$7.55750——
2011-02-01$6.72$7.4675——
2011-01-31$6.72$7.4675——
2011-01-28$6.68$7.41625——
2011-01-27$6.60$7.330——
2011-01-26$6.60$7.330——
2011-01-25$6.60$7.330——
2011-01-24$6.60$7.330——
2011-01-21$6.60$7.331,325——
2011-01-20$6.52$7.240——
2011-01-19$6.52$7.240——
2011-01-18$6.52$7.240——
2011-01-14$6.52$7.241,475——
2011-01-13$6.52$7.240——
2011-01-12$6.52$7.240——
2011-01-11$6.52$7.240——
2011-01-10$6.52$7.240——
2011-01-07$6.52$7.24125——
2011-01-06$7.00$7.770——
2011-01-05$7.00$7.77900——
2011-01-04$6.60$7.330——
2011-01-03$6.60$7.33125——