SmartFinancial Stock Price History (NASDAQ:SMBK)

Add to My Stocks
$19.84 $0.13 (0.63%) SMBK stock closing price Dec 09, 2016 (Closing)

SmartFinancial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with SmartFinancial P/E ratio, and PS ratio. The SmartFinancial stock price history chart shows that the stock price was at a high of 19.96 on 08 Dec, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0619.4519.4519.1919.20272625.602.41
2016-12-0519.1919.4919.1719.38194325.842.44
2016-12-0218.5719.0718.1618.991032625.322.39
2016-12-0118.9919.1018.9819.051058425.402.39
2016-11-3018.6518.9818.6518.98123625.312.39
2016-11-2918.5018.9018.4818.90401125.202.38
2016-11-2818.7418.9518.7418.951290125.272.38
2016-11-250.000.000.0018.52149N/AN/A
2016-11-240.000.000.0018.520N/AN/A
2016-11-2318.4418.6318.4118.52672024.692.33
2016-11-2218.1018.5018.1018.49208324.652.32
2016-11-2117.9618.0017.9618.00205724.002.26
2016-11-180.000.000.0017.9945N/AN/A
2016-11-1717.9017.9917.7017.99257723.992.26
2016-11-1617.9017.9017.9017.9030023.872.25
2016-11-1517.7517.7517.7517.7536523.672.23
2016-11-1417.5017.7517.5017.7559023.672.23
2016-11-110.000.000.0017.500N/AN/A
2016-11-1017.5017.5017.5017.5021023.332.20
2016-11-0917.0117.5617.0117.56143023.412.21
2016-11-0817.1617.2417.1617.2446022.992.17
2016-11-0717.1217.3717.0017.37239623.162.18
2016-11-0417.3617.3617.1517.1528622.872.16
2016-11-030.000.000.0017.6077N/AN/A
2016-11-0217.0217.6017.0217.60282423.472.21
2016-11-0117.0017.0417.0017.04237922.722.14
2016-10-3117.0017.0516.9517.021710122.692.14
2016-10-2816.7617.1716.6717.001029322.672.14
2016-10-2716.7716.8016.5416.54210222.062.08
2016-10-260.000.000.0016.460N/AN/A
2016-10-2516.8416.8416.4016.46243232.922.29
2016-10-2416.7916.7916.1416.50570033.002.29
2016-10-2116.8416.8416.5516.55740033.102.30
2016-10-2016.7616.8116.5016.60513433.202.31
2016-10-190.000.000.0016.4098N/AN/A
2016-10-1816.4016.4016.4016.4010032.802.28
2016-10-1716.6516.8316.6516.7598533.502.33
2016-10-1416.6416.6416.5516.5530433.102.30
2016-10-1316.6416.6416.6416.6413033.282.31
2016-10-1216.8516.8516.6516.6520033.302.31
2016-10-110.000.000.0016.5119N/AN/A
2016-10-1016.7516.7516.5116.51200033.022.29
2016-10-0716.8016.8016.7616.79560833.582.33
2016-10-0616.5216.8516.5216.85914233.702.34
2016-10-050.000.000.0016.45118N/AN/A
2016-10-0416.5016.7516.2916.45463432.902.28
2016-10-0316.4916.7516.2016.75437333.502.33
2016-09-3016.2016.3016.2016.30909032.592.26
2016-09-2916.2016.3016.2016.291770232.572.26
2016-09-2816.5016.5016.3016.31453632.622.27
2016-09-2716.4016.4316.4016.4348132.862.28
2016-09-2616.3916.3916.3916.3928832.782.28
2016-09-2316.3816.3816.0716.321478432.642.27
2016-09-2216.3016.5316.2516.501333833.002.29
2016-09-2116.5016.6516.2516.48664932.962.29
2016-09-2016.6516.6516.5116.5171033.022.29
2016-09-1916.5016.7516.5016.75236433.502.33
2016-09-1616.3016.7916.2516.794251633.582.33
2016-09-1516.1016.3116.1016.311841632.622.26
2016-09-1416.4016.4016.1516.16159732.332.24
2016-09-1316.3416.3416.3416.34278N/AN/A
2016-09-1215.9016.1015.9016.102762N/AN/A
2016-09-0916.3416.3416.0016.05963732.102.23
2016-09-0816.1916.2216.0016.201285332.402.25
2016-09-0715.8716.2415.8716.074455332.142.23
2016-09-0615.7715.8515.7315.85117631.702.20
2016-09-050.000.000.0015.900N/AN/A
2016-09-0215.6915.9015.6415.90494731.802.21
2016-09-0115.7815.7815.5815.58102931.162.16
2016-08-3115.3515.7515.3515.7510680231.502.19
2016-08-3015.2615.4315.2515.35418830.702.13
2016-08-290.000.000.0015.25142N/AN/A
2016-08-2615.2015.2515.2015.25226330.502.12
2016-08-250.000.000.0015.2913N/AN/A
2016-08-240.000.000.0015.290N/AN/A
2016-08-2315.1415.2915.1015.29239130.582.12
2016-08-2215.4615.4615.4615.4623830.922.15
2016-08-190.000.000.0015.2524N/AN/A
2016-08-180.000.000.0015.2522N/AN/A
2016-08-1715.2515.2515.2515.258967830.502.12
2016-08-1615.2515.2515.2515.2510030.502.12
2016-08-150.000.000.0015.500N/AN/A
2016-08-1215.2615.5015.1515.505690031.002.15
2016-08-1115.3015.3115.3015.30103430.602.12
2016-08-1015.3015.3015.3015.3028630.602.12
2016-08-0915.3615.3715.3015.3775030.742.13
2016-08-0815.5015.5015.4015.4069930.802.14
2016-08-0515.0015.7815.0015.753177031.502.19
2016-08-0415.0015.1515.0015.1545830.302.10
Get more Data

SmartFinancial Stock Chart

View SMBK PE ratio, PS ratio stocks charts and compare with peers.
SMBK Chart
Note: Compare SmartFinancial stock price history with the index and industry peers.

SmartFinancial Historical Prices: Past 5 years

Max Stock Price 19.38 Dec 05,2016
Min Stock Price 9.2 Feb 20,2014
Avg Stock Price 14

SmartFinancial Historical PE ratio: Past 5 years

Max PE Ratio 117.19 Apr 12,2016
Min PE Ratio 22.06 Oct 27,2016
Avg PE Ratio 55.46

SmartFinancial Historical PS ratio: Past 5 years

Max PS Ratio 3.79 Apr 12,2016
Min PS Ratio 2.08 Oct 27,2016
Avg PS Ratio 2.67

SMBK Industry Peers

Company Price Change (%)
Parke Bancorp (PKBK)18.30.1 (0.55%)
Franklin Financials (FRAF)27.70.25 (0.91%)
Solera National Bancorp (SLRK)7.50.2 (2.74%)
Synovus Financial (SNV)41.420.07 (0.17%)
M B T Financial (MBTF)9.70.25 (2.65%)
Nbt Bancorp (NBTB)41.470.08 (0.19%)
The First Bancshares (FBMS)25.050.15 (0.6%)

We provide SmartFinancial historical quotes along with PE ratio and PS ratio for doing SmartFinancial fundamental analysis. The price movement is easily depicted in the SmartFinancial stock price history chart. The daily volume changes indicate the investor interest in the stock.   SMBK saw an opening price of 19.75, and a closing price of 19.84 on 09 Dec, 2016. The company's P/S ratio was at a high of 3.79 on 12 Apr, 2016 according to our SmartFinancial stock market history data. .