SmartFinancial (SMBK) Stock Chart & Stock Price History → Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad) Free SMBK Stock Alerts $23.00 +0.11 (+0.48%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media SmartFinancial Stock Price Performance5 Day Performance+2.09%1 Month Performance+20.48%3 Month Performance+1.41%6 Month Performance+3.79%Year-To-Date Performance-6.08%1 Year Performance+6.28% Receive SMBK Stock News and Ratings via Email Sign-up to receive the latest news and ratings for SmartFinancial and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 Media[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls. Claim your free seat by clicking here now. SMBK Stock Chart for Friday, May, 17, 2024 SMBK Chart by TradingView SmartFinancial Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/16/2024$22.81$22.84+0.13%$22.90$22.6226,833 shs$389.65 million05/15/2024$22.85$22.81-0.18%$22.83$22.5726,176 shs$389.14 million05/14/2024$22.65$22.85+0.88%$22.99$22.4447,259 shs$389.82 million05/13/2024$22.53$22.65+0.53%$22.84$22.3222,617 shs$386.41 million05/10/2024$22.62$22.59-0.13%$22.65$22.4520,078 shs$385.32 million05/09/2024$22.29$22.62+1.48%$22.79$22.4027,387 shs$385.83 million Get the Latest News and Ratings for SMBK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for SmartFinancial and its competitors with MarketBeat's FREE daily newsletter. 05/08/2024$22.05$22.29+1.09%$22.31$22.1327,000 shs$380.27 million05/07/2024$22.23$22.05-0.81%$22.62$22.0534,552 shs$376.17 million05/06/2024$22.13$22.23+0.45%$22.47$22.1546,965 shs$379.24 million05/03/2024$21.55$22.13+2.69%$22.22$21.8036,640 shs$377.54 million05/02/2024$21.18$21.55+1.75%$21.76$21.2790,814 shs$367.64 million05/01/2024$20.55$21.18+3.07%$21.48$20.7461,131 shs$361.33 million04/30/2024$20.60$20.55-0.24%$20.85$20.4676,370 shs$350.58 million04/29/2024$20.66$20.60-0.29%$21.27$20.4291,200 shs$351.44 million04/26/2024$20.84$20.66-0.86%$21.02$20.3941,176 shs$352.46 million04/25/2024$20.92$20.84-0.38%$20.98$20.3965,220 shs$355.53 million04/24/2024$20.57$20.92+1.70%$21.22$20.1475,948 shs$356.83 million04/23/2024$19.68$20.57+4.52%$20.57$19.8948,656 shs$350.92 million04/22/2024$19.90$19.68-1.11%$20.28$19.6828,172 shs$335.74 million04/19/2024$19.26$19.90+3.32%$19.92$19.2239,024 shs$339.49 million04/18/2024$19.09$19.26+0.89%$19.71$19.0833,625 shs$328.58 million04/17/2024$19.20$19.09-0.57%$19.51$19.0385,625 shs$325.68 million04/16/2024$19.58$19.20-1.94%$19.56$19.0017,864 shs$327.55 million04/15/2024$19.26$19.58+1.66%$19.78$19.1229,444 shs$334.04 million04/12/2024$19.53$19.38-0.77%$19.68$19.0924,156 shs$330.62 million04/11/2024$19.52$19.53+0.05%$19.65$19.4425,831 shs$333.14 million04/10/2024$20.73$19.52-5.84%$20.37$19.1252,255 shs$332.97 million04/09/2024$20.84$20.73-0.53%$20.98$20.6224,521 shs$353.65 million04/08/2024$20.65$20.84+0.92%$21.18$20.6624,957 shs$355.53 million04/05/2024$20.34$20.65+1.52%$20.77$20.3832,256 shs$352.25 million04/04/2024$20.37$20.34-0.15%$20.77$20.1837,939 shs$347 million04/03/2024$20.39$20.37-0.10%$20.66$20.2820,499 shs$347.51 million04/02/2024$20.47$20.39-0.39%$20.41$20.0831,170 shs$347.85 million04/01/2024$21.07$20.47-2.85%$21.20$20.4223,978 shs$349.22 million03/29/2024$21.07$21.07$21.14$20.9126,902 shs$359.45 million03/28/2024$21.03$21.07+0.19%$21.14$20.9126,899 shs$359.45 million03/27/2024$20.29$21.03+3.65%$21.10$20.5223,540 shs$358.77 million03/26/2024$20.42$20.29-0.64%$20.67$20.1321,418 shs$346.15 million03/25/2024$20.15$20.42+1.34%$20.82$20.3125,960 shs$348.32 million03/22/2024$21.01$20.15-4.09%$20.84$19.9196,620 shs$343.76 millionThe Presidential candidate you should REALLY be worried about (Ad)The Presidential candidate you should REALLY be worried about Most Americans are overlooking the seemingly impossible candidate that should worry you. It's not Biden… Trump… Newsom… or even Michelle. It's someone even worse. New evidence of a secret plan indicates he could soon return, and finish what he started.Get the full story right here.03/21/2024$20.70$21.01+1.50%$21.08$20.7441,162 shs$358.43 million03/20/2024$20.30$20.70+1.97%$20.83$20.0145,479 shs$353.10 million03/19/2024$20.14$20.30+0.79%$20.41$20.0224,229 shs$345.10 million03/18/2024$20.70$20.14-2.71%$20.77$20.0526,753 shs$342.38 million03/15/2024$20.25$20.74+2.42%$20.74$20.00121,969 shs$352.58 million03/14/2024$21.10$20.25-4.03%$20.96$20.0441,799 shs$344.25 million03/13/2024$21.06$21.10+0.19%$21.32$20.8623,012 shs$358.70 million03/12/2024$20.90$21.06+0.77%$21.22$20.9662,437 shs$358.02 million03/11/2024$21.16$20.90-1.23%$21.44$20.9058,977 shs$355.20 million03/08/2024$21.36$20.99-1.73%$21.65$20.9940,527 shs$356.83 million03/07/2024$21.61$21.36-1.16%$21.92$21.1616,994 shs$363.12 million03/06/2024$21.47$21.61+0.65%$21.68$20.9320,385 shs$367.26 million03/05/2024$21.42$21.47+0.23%$22.00$21.3525,585 shs$364.99 million03/04/2024$21.36$21.42+0.28%$21.67$21.3212,777 shs$364.14 million03/01/2024$21.49$21.57+0.37%$21.58$21.2023,775 shs$366.69 million02/29/2024$21.08$21.49+1.94%$21.74$21.1732,587 shs$365.33 million02/28/2024$21.44$21.08-1.68%$21.50$20.9917,682 shs$358.36 million02/27/2024$21.57$21.44-0.60%$21.94$21.4212,509 shs$364.48 million02/26/2024$21.88$21.57-1.42%$21.75$21.5710,074 shs$366.58 million02/23/2024$21.74$21.88+0.64%$21.94$21.5611,224 shs$371.96 million02/22/2024$22.12$21.74-1.72%$21.86$21.4721,148 shs$369.58 million02/21/2024$22.11$22.12+0.05%$22.22$21.7515,032 shs$376.04 million02/20/2024$22.68$22.11-2.51%$22.65$22.0820,549 shs$375.87 million02/19/2024$22.68$22.68$22.94$22.6530,300 shs$385.56 million02/16/2024$22.84$22.80-0.18%$22.93$22.7130,378 shs$387.49 million Related Companies: AROW Stock Price Chart ALRS Stock Price Chart SHBI Stock Price Chart NEWT Stock Price Chart GNTY Stock Price Chart CARE Stock Price Chart CAC Stock Price Chart FISI Stock Price Chart CBNK Stock Price Chart HAFC Stock Price Chart Receive SMBK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SmartFinancial and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SMBK) was last updated on 5/17/2024 by MarketBeat.com Staff From Our PartnersMake this ONE trade on Tuesday at 2 p.m. EST!Monument Traders AllianceDems have chosen Biden replacement?Paradigm PressThe Next Industry Being Reshaped By AIThe Bull ReportWhy Is Gold On a MASSIVE rally? Huge AlertsA letter is coming from the "Bureau of the Fiscal Service".Stansberry ResearchShocking $16T Elon Musk Crypto LeakCrypto 101 MediaElon’s New Device is About to Shock the WorldInvestorPlace[URGENT] DO NOT Touch These AI Stocks!Weiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding SmartFinancial, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.