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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.14$20.4417,200——
2020-12-30$18.05$20.3425,200——
2020-12-29$18.13$20.4319,800——
2020-12-28$18.12$20.4216,100——
2020-12-24$18.04$20.336,200——
2020-12-23$18.15$20.4526,400——
2020-12-22$18.13$20.4336,400——
2020-12-21$18.02$20.3023,800——
2020-12-18$17.95$20.23105,100——
2020-12-17$19.39$21.8525,200——
2020-12-16$19.06$21.4816,100——
2020-12-15$19.15$21.5818,000——
2020-12-14$18.55$20.9024,400——
2020-12-11$18.43$20.779,300——
2020-12-10$18.46$20.8013,100——
2020-12-09$18.65$21.0128,000——
2020-12-08$18.83$21.2216,100——
2020-12-07$18.44$20.7811,500——
2020-12-04$18.82$21.2120,200——
2020-12-03$18.26$20.575,000——
2020-12-02$18.26$20.5728,600——
2020-12-01$17.88$20.1539,300——
2020-11-30$17.66$19.9056,000——
2020-11-27$18.08$20.3711,800——
2020-11-25$18.25$20.5632,700——
2020-11-24$18.37$20.7048,000——
2020-11-23$17.28$19.4739,100——
2020-11-20$17.55$19.7734,200——
2020-11-19$17.24$19.4326,600——
2020-11-18$16.66$18.7729,800——
2020-11-17$17.28$19.4722,700——
2020-11-16$17.00$19.1548,800——
2020-11-13$16.34$18.4115,700——
2020-11-12$15.76$17.7626,700——
2020-11-11$16.30$18.3730,200——
2020-11-10$16.50$18.5950,500——
2020-11-09$15.24$17.17114,300——
2020-11-06$14.82$16.7015,800——
2020-11-05$15.27$17.1520,900——
2020-11-04$14.73$16.5428,900——
2020-11-03$15.47$17.3737,200——
2020-11-02$15.30$17.1825,900——
2020-10-30$14.94$16.7821,700——
2020-10-29$14.89$16.7242,300——
2020-10-28$14.60$16.4025,300——
2020-10-27$14.50$16.2853,900——
2020-10-26$14.54$16.3357,200——
2020-10-23$14.60$16.4049,200——
2020-10-22$14.53$16.3239,200——
2020-10-21$14.06$15.7920,500——
2020-10-20$14.26$16.0111,500——
2020-10-19$14.27$16.039,300——
2020-10-16$14.32$16.0821,200——
2020-10-15$14.35$16.1217,100——
2020-10-14$14.10$15.8422,500——
2020-10-13$14.56$16.3512,300——
2020-10-12$14.99$16.839,000——
2020-10-09$15.00$16.852,600——
2020-10-08$14.91$16.7416,700——
2020-10-07$14.80$16.6220,800——
2020-10-06$14.06$15.7916,600——
2020-10-05$14.14$15.886,900——
2020-10-02$13.87$15.5811,900——
2020-10-01$13.44$15.0910,400——
2020-09-30$13.59$15.268,200——
2020-09-29$13.58$15.256,800——
2020-09-28$13.64$15.3223,800——
2020-09-25$13.16$14.7817,500——
2020-09-24$13.04$14.6422,000——
2020-09-23$13.05$14.6661,100——
2020-09-22$12.96$14.5530,400——
2020-09-21$13.02$14.6235,200——
2020-09-18$13.90$15.6181,300——
2020-09-17$13.53$15.1917,900——
2020-09-16$13.23$14.8617,300——
2020-09-15$13.33$14.9712,600——
2020-09-14$13.55$15.2217,200——
2020-09-11$13.76$15.4512,900——
2020-09-10$13.47$15.1323,000——
2020-09-09$13.57$15.2416,000——
2020-09-08$13.81$15.5114,700——
2020-09-04$13.90$15.6110,800——
2020-09-03$13.94$15.6638,000——
2020-09-02$14.14$15.8821,400——
2020-09-01$13.85$15.558,400——
2020-08-31$13.77$15.4617,700——
2020-08-28$14.15$15.8910,400——
2020-08-27$14.34$16.1015,400——
2020-08-26$13.83$15.5313,600——
2020-08-25$14.26$16.0118,700——
2020-08-24$13.72$15.4142,900——
2020-08-21$13.25$14.8869,400——
2020-08-20$14.47$16.2525,100——
2020-08-19$14.29$16.0531,900——
2020-08-18$14.71$16.5213,200——
2020-08-17$15.14$17.0010,300——
2020-08-14$15.53$17.4410,800——
2020-08-13$15.16$17.0315,100——
2020-08-12$15.12$16.9812,900——
2020-08-11$14.84$16.6730,700——
2020-08-10$15.29$17.1714,400——
2020-08-07$14.89$16.7217,300——
2020-08-06$14.52$16.3120,600——
2020-08-05$14.20$15.8914,500——
2020-08-04$13.91$15.5715,100——
2020-08-03$13.93$15.5915,600——
2020-07-31$14.26$15.9633,000——
2020-07-30$14.62$16.3616,000——
2020-07-29$14.49$16.2248,600——
2020-07-28$13.44$15.0440,200——
2020-07-27$13.95$15.6122,800——
2020-07-24$14.15$15.8427,300——
2020-07-23$14.00$15.6742,500——
2020-07-22$14.35$16.0638,400——
2020-07-21$14.91$16.6917,600——
2020-07-20$14.11$15.795,600——
2020-07-17$14.24$15.9423,800——
2020-07-16$14.58$16.3215,900——
2020-07-15$14.84$16.6134,000——
2020-07-14$14.13$15.8115,100——
2020-07-13$14.20$15.8917,100——
2020-07-10$14.59$16.3313,500——
2020-07-09$13.70$15.3326,800——
2020-07-08$14.61$16.3520,200——
2020-07-07$14.71$16.4614,400——
2020-07-06$15.16$16.9713,700——
2020-07-02$15.15$16.959,900——
2020-07-01$15.32$17.1415,100——
2020-06-30$16.18$18.1120,900——
2020-06-29$16.00$17.9126,000——
2020-06-26$15.10$16.90180,800——
2020-06-25$15.67$17.5414,300——
2020-06-24$14.93$16.7114,200——
2020-06-23$15.79$17.6712,200——
2020-06-22$16.00$17.9115,600——
2020-06-19$15.78$17.6648,300——
2020-06-18$15.86$17.7511,600——
2020-06-17$15.87$17.7618,800——
2020-06-16$16.64$18.6222,000——
2020-06-15$16.40$18.3528,000——
2020-06-12$15.63$17.4930,400——
2020-06-11$15.84$17.7365,400——
2020-06-10$15.76$17.6423,900——
2020-06-09$16.56$18.5313,600——
2020-06-08$17.10$19.1418,700——
2020-06-05$16.85$18.8647,500——
2020-06-04$16.21$18.1425,000——
2020-06-03$15.55$17.4026,000——
2020-06-02$14.59$16.3311,000——
2020-06-01$14.43$16.1529,100——
2020-05-29$15.40$17.2333,900——
2020-05-28$14.54$16.2737,200——
2020-05-27$17.18$19.2331,300——
2020-05-26$15.39$17.2242,900——
2020-05-22$15.08$16.8819,600——
2020-05-21$14.85$16.6216,200——
2020-05-20$14.60$16.3423,700——
2020-05-19$13.93$15.5919,000——
2020-05-18$14.61$16.3544,500——
2020-05-15$14.16$15.8526,500——
2020-05-14$12.56$14.0644,900——
2020-05-13$13.20$14.7735,100——
2020-05-12$13.10$14.6632,900——
2020-05-11$13.96$15.6229,500——
2020-05-08$14.60$16.3424,500——
2020-05-07$13.64$15.2634,600——
2020-05-06$13.63$15.2017,600——
2020-05-05$14.30$15.9430,700——
2020-05-04$15.63$17.4317,800——
2020-05-01$15.17$16.9137,100——
2020-04-30$14.46$16.1228,600——
2020-04-29$15.48$17.2649,300——
2020-04-28$14.78$16.4828,400——
2020-04-27$13.78$15.3630,200——
2020-04-24$13.29$14.8211,200——
2020-04-23$12.72$14.1820,300——
2020-04-22$12.61$14.0618,000——
2020-04-21$12.75$14.2224,700——
2020-04-20$12.34$13.7614,900——
2020-04-17$12.99$14.4834,100——
2020-04-16$12.51$13.9538,200——
2020-04-15$12.54$13.9834,900——
2020-04-14$13.21$14.7329,300——
2020-04-13$13.29$14.8221,000——
2020-04-09$13.74$15.3276,800——
2020-04-08$13.74$15.3236,400——
2020-04-07$13.33$14.8647,000——
2020-04-06$15.46$17.2430,700——
2020-04-03$12.49$13.9341,500——
2020-04-02$13.76$15.3428,900——
2020-04-01$13.24$14.7634,300——
2020-03-31$15.21$16.9654,500——
2020-03-30$14.44$16.1024,400——
2020-03-27$14.40$16.0677,900——
2020-03-26$15.09$16.8345,600——
2020-03-25$13.21$14.7327,400——
2020-03-24$13.36$14.9061,700——
2020-03-23$11.99$13.3735,800——
2020-03-20$11.90$13.27162,100——
2020-03-19$12.87$14.35115,800——
2020-03-18$12.56$14.0059,200——
2020-03-17$15.09$16.8367,300——
2020-03-16$14.18$15.8143,500——
2020-03-13$16.34$18.2276,200——
2020-03-12$14.66$16.3585,300——
2020-03-11$15.04$16.7748,000——
2020-03-10$17.27$19.2653,500——
2020-03-09$15.19$16.9445,900——
2020-03-06$18.07$20.1539,300——
2020-03-05$18.79$20.9536,300——
2020-03-04$19.28$21.5039,100——
2020-03-03$18.59$20.7332,500——
2020-03-02$19.22$21.4332,900——
2020-02-28$18.99$21.1739,100——
2020-02-27$19.55$21.8037,300——
2020-02-26$19.84$22.1218,700——
2020-02-25$19.72$21.9927,000——
2020-02-24$20.27$22.6023,200——
2020-02-21$21.22$23.6628,700——
2020-02-20$21.29$23.7416,600——
2020-02-19$21.35$23.8114,400——
2020-02-18$21.15$23.5821,200——
2020-02-14$21.33$23.7818,700——
2020-02-13$21.56$24.048,000——
2020-02-12$21.53$24.0124,900——
2020-02-11$21.60$24.089,000——
2020-02-10$21.48$23.9522,500——
2020-02-07$21.58$24.0643,500——
2020-02-06$21.98$24.5144,000——
2020-02-05$22.18$24.6727,300——
2020-02-04$21.70$24.1450,800——
2020-02-03$21.75$24.2019,900——
2020-01-31$21.62$24.0531,600——
2020-01-30$21.99$24.4629,100——
2020-01-29$22.08$24.5635,600——
2020-01-28$22.92$25.5033,800——
2020-01-27$23.03$25.6246,300——
2020-01-24$23.23$25.8459,000——
2020-01-23$23.60$26.2564,700——
2020-01-22$22.80$25.3663,800——
2020-01-21$22.83$25.4032,300——
2020-01-17$23.15$25.7529,000——
2020-01-16$23.49$26.1337,000——
2020-01-15$23.17$25.7831,100——
2020-01-14$23.02$25.6129,500——
2020-01-13$22.83$25.4048,900——
2020-01-10$22.74$25.3027,300——
2020-01-09$23.13$25.7322,700——
2020-01-08$22.75$25.3136,300——
2020-01-07$22.60$25.1443,700——
2020-01-06$22.93$25.5132,300——
2020-01-03$23.19$25.8032,200——
2020-01-02$23.44$26.0827,900——