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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$23.65$26.3125,500——
2019-12-30$23.77$26.4455,100——
2019-12-27$23.68$26.3452,600——
2019-12-26$23.59$26.2434,600——
2019-12-24$23.70$26.3721,200——
2019-12-23$23.39$26.0238,100——
2019-12-20$23.64$26.30153,200——
2019-12-19$23.20$25.8150,600——
2019-12-18$23.32$25.9445,900——
2019-12-17$23.43$26.0727,000——
2019-12-16$23.77$26.4492,900——
2019-12-13$23.61$26.2735,100——
2019-12-12$23.64$26.3053,400——
2019-12-11$23.09$25.6923,900——
2019-12-10$23.27$25.8942,100——
2019-12-09$23.26$25.8835,400——
2019-12-06$23.35$25.9861,600——
2019-12-05$22.76$25.3225,500——
2019-12-04$22.53$25.0635,600——
2019-12-03$22.26$24.7617,900——
2019-12-02$22.54$25.0828,600——
2019-11-29$22.80$25.3612,400——
2019-11-27$22.84$25.4155,000——
2019-11-26$22.39$24.9152,600——
2019-11-25$22.25$24.7560,100——
2019-11-22$22.25$24.7527,900——
2019-11-21$22.16$24.6521,800——
2019-11-20$22.22$24.7249,500——
2019-11-19$22.39$24.8594,300——
2019-11-18$22.23$24.6825,100——
2019-11-15$22.16$24.6023,800——
2019-11-14$22.20$24.6434,400——
2019-11-13$22.32$24.7827,000——
2019-11-12$22.33$24.7925,400——
2019-11-11$22.45$24.9244,800——
2019-11-08$22.47$24.9464,600——
2019-11-07$22.50$24.9854,800——
2019-11-06$22.60$25.09151,300——
2019-11-05$22.40$24.86102,200——
2019-11-04$21.90$24.3173,500——
2019-11-01$21.50$23.8715,500——
2019-10-31$21.05$23.3720,800——
2019-10-30$21.16$23.4934,700——
2019-10-29$20.98$23.2965,100——
2019-10-28$20.72$23.0047,700——
2019-10-25$20.43$22.6827,900——
2019-10-24$20.27$22.5035,700——
2019-10-23$20.48$22.7335,400——
2019-10-22$20.19$22.4153,600——
2019-10-21$20.50$22.7638,600——
2019-10-18$20.50$22.7627,300——
2019-10-17$20.52$22.7817,600——
2019-10-16$20.35$22.5922,600——
2019-10-15$20.69$22.979,600——
2019-10-14$20.45$22.7019,100——
2019-10-11$20.63$22.9025,400——
2019-10-10$20.42$22.6711,300——
2019-10-09$20.27$22.5017,600——
2019-10-08$20.09$22.3018,800——
2019-10-07$20.54$22.806,500——
2019-10-04$20.52$22.7822,700——
2019-10-03$20.46$22.7116,200——
2019-10-02$20.60$22.8716,700——
2019-10-01$20.70$22.9830,700——
2019-09-30$20.83$23.1250,200——
2019-09-27$21.14$23.4715,700——
2019-09-26$21.28$23.6216,900——
2019-09-25$21.67$24.0526,200——
2019-09-24$21.24$23.5833,900——
2019-09-23$21.41$23.7740,700——
2019-09-20$21.44$23.80138,800——
2019-09-19$21.71$24.1040,400——
2019-09-18$21.76$24.1550,300——
2019-09-17$22.15$24.5930,800——
2019-09-16$22.13$24.5643,400——
2019-09-13$21.91$24.3232,300——
2019-09-12$21.65$24.0336,000——
2019-09-11$21.14$23.4732,100——
2019-09-10$20.47$22.7225,900——
2019-09-09$20.03$22.2334,500——
2019-09-06$19.27$21.3910,700——
2019-09-05$19.30$21.4222,800——
2019-09-04$18.95$21.0319,600——
2019-09-03$19.01$21.1033,700——
2019-08-30$19.38$21.5117,500——
2019-08-29$19.60$21.7632,700——
2019-08-28$19.10$21.2047,900——
2019-08-27$19.28$21.4048,300——
2019-08-26$19.20$21.3148,100——
2019-08-23$19.04$21.1319,200——
2019-08-22$19.82$22.0031,000——
2019-08-21$20.25$22.4825,200——
2019-08-20$20.28$22.5115,500——
2019-08-19$20.52$22.7837,100——
2019-08-16$20.50$22.7652,600——
2019-08-15$20.27$22.5079,800——
2019-08-14$20.27$22.5017,300——
2019-08-13$20.73$23.0116,200——
2019-08-12$20.50$22.7640,600——
2019-08-09$20.80$23.0926,900——
2019-08-08$20.78$23.0723,200——
2019-08-07$20.30$22.5344,000——
2019-08-06$20.54$22.8033,600——
2019-08-05$20.57$22.8356,800——
2019-08-02$20.91$23.2125,600——
2019-08-01$21.14$23.4733,300——
2019-07-31$21.69$24.0837,900——
2019-07-30$22.43$24.9054,800——
2019-07-29$21.87$24.2858,300——
2019-07-26$21.79$24.19116,600——
2019-07-25$22.22$24.6658,500——
2019-07-24$22.50$24.9816,500——
2019-07-23$21.94$24.3521,900——
2019-07-22$22.18$24.6220,000——
2019-07-19$22.28$24.7320,800——
2019-07-18$22.18$24.6215,000——
2019-07-17$21.80$24.2014,100——
2019-07-16$22.12$24.5522,000——
2019-07-15$21.92$24.3329,500——
2019-07-12$22.50$24.9844,900——
2019-07-11$22.50$24.9861,900——
2019-07-10$22.40$24.8625,300——
2019-07-09$22.38$24.8418,500——
2019-07-08$22.43$24.9067,500——
2019-07-05$22.53$25.0143,500——
2019-07-03$21.92$24.3320,100——
2019-07-02$21.33$23.6817,700——
2019-07-01$21.55$23.9235,600——
2019-06-28$21.69$24.08184,400——
2019-06-27$21.40$23.7552,900——
2019-06-26$20.90$23.2026,100——
2019-06-25$21.12$23.4422,900——
2019-06-24$20.63$22.9026,300——
2019-06-21$21.32$23.6771,700——
2019-06-20$21.29$23.6322,800——
2019-06-19$20.88$23.1822,000——
2019-06-18$21.14$23.4735,400——
2019-06-17$21.39$23.7427,500——
2019-06-14$21.00$23.3118,700——
2019-06-13$21.10$23.4239,100——
2019-06-12$20.96$23.2717,100——
2019-06-11$20.94$23.2422,600——
2019-06-10$21.19$23.5219,300——
2019-06-07$20.95$23.2514,800——
2019-06-06$20.65$22.9215,000——
2019-06-05$20.57$22.8312,100——
2019-06-04$20.80$23.0916,000——
2019-06-03$20.53$22.7924,100——
2019-05-31$20.51$22.7731,300——
2019-05-30$21.04$23.3532,300——
2019-05-29$21.00$23.3119,900——
2019-05-28$21.21$23.5417,100——
2019-05-24$21.40$23.7511,900——
2019-05-23$21.05$23.3723,800——
2019-05-22$21.64$24.0231,000——
2019-05-21$21.60$23.9828,200——
2019-05-20$21.28$23.6218,600——
2019-05-17$21.09$23.4142,100——
2019-05-16$20.79$23.0814,000——
2019-05-15$20.75$23.039,500——
2019-05-14$21.02$23.3314,000——
2019-05-13$20.61$22.8817,800——
2019-05-10$20.83$23.1213,000——
2019-05-09$20.74$23.0217,700——
2019-05-08$20.83$23.1211,600——
2019-05-07$20.97$23.2812,800——
2019-05-06$21.31$23.6520,800——
2019-05-03$21.20$23.5333,500——
2019-05-02$20.69$22.9723,700——
2019-05-01$20.43$22.6831,700——
2019-04-30$20.79$23.0832,300——
2019-04-29$20.89$23.1928,400——
2019-04-26$20.97$23.2841,600——
2019-04-25$21.19$23.5266,000——
2019-04-24$20.90$23.20348,500——
2019-04-23$19.81$21.99110,100——
2019-04-22$19.65$21.8111,400——
2019-04-18$19.83$22.0128,100——
2019-04-17$19.91$22.1016,000——
2019-04-16$19.87$22.0629,400——
2019-04-15$19.94$22.1320,300——
2019-04-12$19.93$22.1240,300——
2019-04-11$19.96$22.1619,000——
2019-04-10$19.99$22.1917,400——
2019-04-09$19.83$22.0115,700——
2019-04-08$19.86$22.0420,800——
2019-04-05$19.89$22.0814,500——
2019-04-04$19.60$21.7660,000——
2019-04-03$19.15$21.2618,100——
2019-04-02$19.26$21.3816,700——
2019-04-01$19.26$21.3836,300——
2019-03-29$18.91$20.9919,000——
2019-03-28$19.27$21.3913,800——
2019-03-27$19.17$21.2813,500——
2019-03-26$19.11$21.2118,600——
2019-03-25$18.81$20.8824,600——
2019-03-22$18.47$20.5039,300——
2019-03-21$19.65$21.8143,400——
2019-03-20$19.52$21.6733,900——
2019-03-19$20.00$22.2018,900——
2019-03-18$20.24$22.4716,700——
2019-03-15$20.24$22.4782,700——
2019-03-14$20.15$22.3760,700——
2019-03-13$20.00$22.2038,100——
2019-03-12$19.93$22.1231,200——
2019-03-11$19.99$22.1925,500——
2019-03-08$19.63$21.7922,300——
2019-03-07$19.40$21.5317,400——
2019-03-06$19.40$21.5350,600——
2019-03-05$19.54$21.6912,400——
2019-03-04$19.55$21.7025,000——
2019-03-01$19.59$21.745,700——
2019-02-28$19.62$21.7814,000——
2019-02-27$19.62$21.7816,500——
2019-02-26$19.80$21.9815,900——
2019-02-25$20.05$22.2619,600——
2019-02-22$20.24$22.4726,200——
2019-02-21$20.20$22.4262,800——
2019-02-20$20.16$22.38116,200——
2019-02-19$19.72$21.8963,200——
2019-02-15$19.36$21.4933,100——
2019-02-14$19.10$21.2012,500——
2019-02-13$19.22$21.3319,100——
2019-02-12$19.22$21.3318,700——
2019-02-11$19.18$21.2918,500——
2019-02-08$19.22$21.3341,400——
2019-02-07$19.14$21.2519,900——
2019-02-06$19.27$21.3920,100——
2019-02-05$19.18$21.2929,400——
2019-02-04$19.32$21.4516,600——
2019-02-01$19.28$21.4018,300——
2019-01-31$19.30$21.4221,100——
2019-01-30$19.21$21.3222,700——
2019-01-29$19.34$21.4734,800——
2019-01-28$19.25$21.3747,500——
2019-01-25$19.13$21.2388,300——
2019-01-24$18.12$20.1138,200——
2019-01-23$18.40$20.4257,200——
2019-01-22$18.18$20.1868,400——
2019-01-18$17.99$19.9763,400——
2019-01-17$18.13$20.12132,000——
2019-01-16$18.15$20.15179,300——
2019-01-15$18.40$20.426,700——
2019-01-14$18.40$20.4223,400——
2019-01-11$18.78$20.8531,000——
2019-01-10$18.01$19.99143,400——
2019-01-09$17.50$19.4333,800——
2019-01-08$17.50$19.4316,800——
2019-01-07$17.39$19.3033,000——
2019-01-04$17.50$19.4326,600——
2019-01-03$17.17$19.0628,700——
2019-01-02$17.91$19.889,900——