Range Low Price High Price Comment
30 days $44.82 $53.82 Friday, 31st Jul 2026 SMBK stock ended at $52.40. This is 0.475% less than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 2.11% from a day low at $51.55 to a day high of $52.64.
90 days $39.76 $53.82
52 weeks $32.64 $53.82

Historical SmartFinancial prices

Date Open High Low Close Volume
Jul 31, 2026 $51.83 $52.64 $51.55 $52.40 129 142
Jul 30, 2026 $53.82 $53.82 $52.27 $52.65 124 309
Jul 29, 2026 $52.51 $53.32 $51.98 $52.96 101 600
Jul 28, 2026 $51.54 $53.25 $51.36 $53.11 121 070
Jul 27, 2026 $50.59 $51.39 $48.95 $51.29 132 518
Jul 24, 2026 $49.26 $50.12 $48.69 $50.01 90 543
Jul 23, 2026 $48.05 $49.06 $47.59 $49.06 183 263
Jul 22, 2026 $48.20 $48.93 $47.80 $48.50 92 391
Jul 21, 2026 $48.70 $49.66 $48.24 $48.60 369 728
Jul 20, 2026 $48.10 $48.21 $47.34 $47.67 99 918
Jul 17, 2026 $48.16 $48.50 $47.05 $48.15 103 943
Jul 16, 2026 $47.47 $48.85 $47.36 $48.64 79 067
Jul 15, 2026 $46.49 $47.60 $44.82 $47.32 65 339
Jul 14, 2026 $46.79 $47.61 $46.58 $46.59 51 788
Jul 13, 2026 $46.20 $47.16 $46.05 $46.74 66 197
Jul 10, 2026 $46.01 $46.72 $45.93 $46.49 49 678
Jul 09, 2026 $46.07 $46.54 $46.05 $46.16 38 834
Jul 08, 2026 $46.32 $46.58 $45.51 $46.04 76 822
Jul 07, 2026 $47.00 $47.67 $46.67 $46.68 72 772
Jul 06, 2026 $47.18 $48.15 $46.78 $47.08 64 680
Jul 02, 2026 $48.44 $48.61 $46.83 $47.34 60 817
Jul 01, 2026 $46.92 $48.16 $46.89 $48.16 100 571
Jun 30, 2026 $46.87 $47.17 $46.79 $46.92 52 414
Jun 29, 2026 $47.55 $47.75 $46.76 $47.14 65 694
Jun 26, 2026 $46.88 $47.97 $46.52 $47.97 521 800

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SMBK stock historical prices to predict future price movements?
Trend Analysis: Examine the SMBK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SMBK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT SMARTFINANCIAL
SmartFinancial
SmartFinancial, Inc. operates as the bank holding company for SmartBank that provides various financial services to individuals and corporate customers. It operates through Commercial Real Estate, Consumer Real Estate, Construction and Land Development, Commercial and Industrial, and Consumer and Other segments. The company offers noninterest-bearing and interest-bearing checking, interest-bearing demand, savings, money market, time deposit, indi...
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE