Free Trial

SmartFinancial (SMBK) Stock Chart & Stock Price History

→ Amazon's betting big on this unknown AI company (From Manward Press) (Ad)
Free SMBK Stock Alerts
$22.81
+0.19 (+0.84%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

SmartFinancial Stock Price Performance

5 Day
Performance
+0.97%
1 Month
Performance
+16.50%
3 Month
Performance
-0.13%
6 Month
Performance
+3.59%
Year-To-Date
Performance
-6.86%
1 Year
Performance
+13.60%
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

Ad Manward Press
This unknown company solves the biggest issue with AI
Nvidia is the 800-lb gorilla in AI chips. But… it has a big problem. That's where one tiny company comes in.
Discover why this company

SMBK Stock Chart for Wednesday, May, 15, 2024

SMBK Chart by TradingView

SmartFinancial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$22.85$22.81
-0.18%		$22.83$22.5726,176 shs$389.14 million
05/14/2024$22.65$22.85
+0.88%		$22.99$22.4447,259 shs$389.82 million
05/13/2024$22.53$22.65
+0.53%		$22.84$22.3222,617 shs$386.41 million
05/10/2024$22.62$22.59
-0.13%		$22.65$22.4520,078 shs$385.32 million
05/09/2024$22.29$22.62
+1.48%		$22.79$22.4027,387 shs$385.83 million
05/08/2024$22.05$22.29
+1.09%		$22.31$22.1327,000 shs$380.27 million
05/07/2024$22.23$22.05
-0.81%		$22.62$22.0534,552 shs$376.17 million
05/06/2024$22.13$22.23
+0.45%		$22.47$22.1546,965 shs$379.24 million
05/03/2024$21.55$22.13
+2.69%		$22.22$21.8036,640 shs$377.54 million
05/02/2024$21.18$21.55
+1.75%		$21.76$21.2790,814 shs$367.64 million
05/01/2024$20.55$21.18
+3.07%		$21.48$20.7461,131 shs$361.33 million
04/30/2024$20.60$20.55
-0.24%		$20.85$20.4676,370 shs$350.58 million
04/29/2024$20.66$20.60
-0.29%		$21.27$20.4291,200 shs$351.44 million
04/26/2024$20.84$20.66
-0.86%		$21.02$20.3941,176 shs$352.46 million
04/25/2024$20.92$20.84
-0.38%		$20.98$20.3965,220 shs$355.53 million
04/24/2024$20.57$20.92
+1.70%		$21.22$20.1475,948 shs$356.83 million
04/23/2024$19.68$20.57
+4.52%		$20.57$19.8948,656 shs$350.92 million
04/22/2024$19.90$19.68
-1.11%		$20.28$19.6828,172 shs$335.74 million
04/19/2024$19.26$19.90
+3.32%		$19.92$19.2239,024 shs$339.49 million
04/18/2024$19.09$19.26
+0.89%		$19.71$19.0833,625 shs$328.58 million
04/17/2024$19.20$19.09
-0.57%		$19.51$19.0385,625 shs$325.68 million
04/16/2024$19.58$19.20
-1.94%		$19.56$19.0017,864 shs$327.55 million
04/15/2024$19.26$19.58
+1.66%		$19.78$19.1229,444 shs$334.04 million
04/12/2024$19.53$19.38
-0.77%		$19.68$19.0924,156 shs$330.62 million
04/11/2024$19.52$19.53
+0.05%		$19.65$19.4425,831 shs$333.14 million
04/10/2024$20.73$19.52
-5.84%		$20.37$19.1252,255 shs$332.97 million
04/09/2024$20.84$20.73
-0.53%		$20.98$20.6224,521 shs$353.65 million
04/08/2024$20.65$20.84
+0.92%		$21.18$20.6624,957 shs$355.53 million
04/05/2024$20.34$20.65
+1.52%		$20.77$20.3832,256 shs$352.25 million
04/04/2024$20.37$20.34
-0.15%		$20.77$20.1837,939 shs$347 million
04/03/2024$20.39$20.37
-0.10%		$20.66$20.2820,499 shs$347.51 million
04/02/2024$20.47$20.39
-0.39%		$20.41$20.0831,170 shs$347.85 million
04/01/2024$21.07$20.47
-2.85%		$21.20$20.4223,978 shs$349.22 million
03/29/2024$21.07$21.07$21.14$20.9126,902 shs$359.45 million
03/28/2024$21.03$21.07
+0.19%		$21.14$20.9126,899 shs$359.45 million
03/27/2024$20.29$21.03
+3.65%		$21.10$20.5223,540 shs$358.77 million
03/26/2024$20.42$20.29
-0.64%		$20.67$20.1321,418 shs$346.15 million
03/25/2024$20.15$20.42
+1.34%		$20.82$20.3125,960 shs$348.32 million
03/22/2024$21.01$20.15
-4.09%		$20.84$19.9196,620 shs$343.76 million
03/21/2024$20.70$21.01
+1.50%		$21.08$20.7441,162 shs$358.43 million
How to Play the AI and Crypto Markets in One Swing (Ad)

I’ve developed a system that’s helped me find huge winners in the past. Now my system has alerted me to the next four altcoins that could be the next superstars.

Click here to find out who they are.
03/20/2024$20.30$20.70
+1.97%		$20.83$20.0145,479 shs$353.10 million
03/19/2024$20.14$20.30
+0.79%		$20.41$20.0224,229 shs$345.10 million
03/18/2024$20.70$20.14
-2.71%		$20.77$20.0526,753 shs$342.38 million
03/15/2024$20.25$20.74
+2.42%		$20.74$20.00121,969 shs$352.58 million
03/14/2024$21.10$20.25
-4.03%		$20.96$20.0441,799 shs$344.25 million
03/13/2024$21.06$21.10
+0.19%		$21.32$20.8623,012 shs$358.70 million
03/12/2024$20.90$21.06
+0.77%		$21.22$20.9662,437 shs$358.02 million
03/11/2024$21.16$20.90
-1.23%		$21.44$20.9058,977 shs$355.20 million
03/08/2024$21.36$20.99
-1.73%		$21.65$20.9940,527 shs$356.83 million
03/07/2024$21.61$21.36
-1.16%		$21.92$21.1616,994 shs$363.12 million
03/06/2024$21.47$21.61
+0.65%		$21.68$20.9320,385 shs$367.26 million
03/05/2024$21.42$21.47
+0.23%		$22.00$21.3525,585 shs$364.99 million
03/04/2024$21.36$21.42
+0.28%		$21.67$21.3212,777 shs$364.14 million
03/01/2024$21.49$21.57
+0.37%		$21.58$21.2023,775 shs$366.69 million
02/29/2024$21.08$21.49
+1.94%		$21.74$21.1732,587 shs$365.33 million
02/28/2024$21.44$21.08
-1.68%		$21.50$20.9917,682 shs$358.36 million
02/27/2024$21.57$21.44
-0.60%		$21.94$21.4212,509 shs$364.48 million
02/26/2024$21.88$21.57
-1.42%		$21.75$21.5710,074 shs$366.58 million
02/23/2024$21.74$21.88
+0.64%		$21.94$21.5611,224 shs$371.96 million
02/22/2024$22.12$21.74
-1.72%		$21.86$21.4721,148 shs$369.58 million
02/21/2024$22.11$22.12
+0.05%		$22.22$21.7515,032 shs$376.04 million
02/20/2024$22.68$22.11
-2.51%		$22.65$22.0820,549 shs$375.87 million
02/19/2024$22.68$22.68$22.94$22.6530,300 shs$385.56 million
02/16/2024$22.84$22.80
-0.18%		$22.93$22.7130,378 shs$387.49 million
02/15/2024$21.69$22.84
+5.30%		$22.88$21.7138,380 shs$388.28 million
02/14/2024$21.35$21.69
+1.59%		$21.74$21.0830,289 shs$368.73 million

Related Companies:
This page (NASDAQ:SMBK) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
How to Play the AI and Crypto Markets in One Swing
Weiss Ratings
Amazon's betting big on this unknown AI company
Manward Press
This Wall Street stock prediction just went viral
Chaikin Analytics
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing