SmartFinancial Stock Price History, SMBK Historical Prices

Add to My Stocks
$22.25 $0.08 (0.36%) SMBK stock closing price Feb 23, 2018 (Closing)

View and download SmartFinancial stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with SmartFinancial price to earnings ratio data. The SmartFinancial stock price history chart shows that the stock price reached a high of $26.26 on Jun 02, 2017, and a low of $9.2 on Feb 20, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 22.25 22.25 22.09 22.25 13,680 37.46 4.12
2018-02-22 22.3 22.3 22.14 22.17 7,768 37.32 4.1
2018-02-21 22.1 22.35 22.1 22.24 30,450 37.44 4.12
2018-02-20 21.91 22.15 21.91 21.99 10,081 37.02 4.07
2018-02-16 22.14 22.26 21.99 22.1 66,053 37.21 4.09
2018-02-15 21.71 22.21 21.35 22.2 19,575 37.37 4.11
2018-02-14 21.63 22.1 21.6 21.81 40,843 36.72 4.04
2018-02-13 21.47 21.81 21.41 21.75 25,709 36.62 4.03
2018-02-12 21.66 21.84 21.46 21.65 9,042 36.45 4.01
2018-02-09 21.74 21.81 21.33 21.64 10,637 36.43 4
2018-02-08 21.73 22.1 21.52 21.55 30,799 36.28 3.99
2018-02-07 21.72 22 21.58 21.74 25,788 36.6 4.02
2018-02-06 20.88 21.86 20.5 21.82 53,401 36.73 4.04
2018-02-05 22 22.29 20.9 21.03 23,851 25.96 3.46
2018-02-02 21.9 22.47 21.81 22.07 21,427 27.25 3.63
2018-02-01 21.9 22.04 21.84 21.95 59,606 27.1 3.61
2018-01-31 21.76 21.99 21.75 21.8 45,652 26.91 3.58
2018-01-30 21.5 21.88 21.5 21.72 37,476 26.82 3.57
2018-01-29 21.6 21.7 21.57 21.6 12,033 26.67 3.55
2018-01-26 21.58 21.77 21.34 21.73 21,741 26.83 3.57
2018-01-25 21.9 22.01 21.53 21.61 13,421 26.68 3.55
2018-01-24 22.24 22.24 21.85 21.91 10,092 27.05 3.6
2018-01-23 22.03 22.24 22.03 22.24 2,807 27.46 3.66
2018-01-22 22.6 22.71 22.03 22.22 18,631 27.43 3.65
2018-01-19 22.38 22.8 22.31 22.78 7,234 28.12 3.75
2018-01-18 22.33 22.77 22.31 22.33 5,973 27.57 3.67
2018-01-17 22.19 22.68 21.99 22.62 4,441 27.93 3.72
2018-01-16 23 23 22.02 22.17 31,960 27.37 3.64
2018-01-10 22.19 22.58 22.11 22.54 18,386 27.83 3.71
2018-01-09 22.27 22.4 22.19 22.2 2,469 27.41 3.65
2018-01-08 22.1 22.4 21.93 22.26 17,192 27.48 3.66
2018-01-05 22.17 22.24 21.75 22.2 12,763 27.41 3.65
2018-01-04 22.17 22.18 21.85 22.12 23,040 27.31 3.64
2018-01-03 21.87 22.2 21.85 21.96 26,442 27.11 3.61
2018-01-02 21.88 22.02 21.63 21.88 40,441 27.01 3.6
2017-12-29 21.92 22.74 21.63 21.7 43,608 26.79 3.57
2017-12-28 22.01 22.3 21.71 21.92 40,312 27.06 3.6
2017-12-27 22.24 22.5 22.15 22.34 15,324 27.58 3.67
2017-12-26 22.59 22.65 22.1 22.37 17,848 27.62 3.68
2017-12-22 23.01 23.11 22.52 22.52 12,563 27.8 3.7
2017-12-21 23.13 23.25 23 23.02 15,491 28.42 3.78
2017-12-20 23.14 23.14 23 23.05 24,928 28.46 3.79
2017-12-19 23.23 23.23 23.13 23.14 11,224 28.57 3.8
2017-12-18 23.38 23.4 23 23.25 41,149 28.7 3.82
2017-12-15 23 23.45 23 23.25 69,814 28.7 3.82
2017-12-14 22.65 23.05 22.65 22.98 20,214 28.37 3.78
2017-12-13 21.93 22.82 21.93 22.74 51,731 28.07 3.74
2017-12-12 21.86 22 21.8 21.82 7,234 26.94 3.59
2017-12-11 21.82 22 21.79 21.79 45,036 26.9 3.58
2017-12-08 21.45 22.02 21.1 21.8 51,271 26.91 3.58
2017-12-07 21.76 21.78 21.11 21.33 11,073 26.33 3.51
2017-12-06 21.72 21.95 21.58 21.81 8,648 26.93 3.59
2017-12-05 22 22.18 21.62 21.8 27,185 26.91 3.58
2017-12-04 22 22.16 21.88 22.07 19,607 27.25 3.63
2017-12-01 22.11 22.11 21.51 21.7 15,923 26.79 3.57
2017-11-30 22.25 22.45 22.11 22.22 18,127 27.43 3.65
2017-11-29 22.35 22.6 22.24 22.35 55,488 27.59 3.67
2017-11-28 22.2 22.31 22 22.31 18,343 27.54 3.67
2017-11-27 21.84 22.05 21.54 22.02 16,087 27.19 3.62
2017-11-24 21.68 21.72 21.56 21.72 2,028 26.82 3.57
2017-11-23 0 0 0 21.77 0 - -
2017-11-22 22.05 22.12 21.75 21.77 8,037 26.88 3.58
2017-11-21 22 22.45 21.78 22.16 36,991 27.36 3.64
2017-11-20 21.84 21.99 21.81 21.99 3,131 27.15 3.62
2017-11-17 21.75 22 21.66 21.7 8,006 26.79 3.57
2017-11-16 22.2 22.2 21.75 21.9 22,844 27.04 3.6
2017-11-15 22.06 22.86 22.06 22.17 4,998 27.37 3.64
2017-11-14 22.27 22.59 22.06 22.38 2,056 27.63 3.68
2017-11-13 22.26 22.26 22.07 22.17 2,359 27.37 3.64
2017-11-10 22.41 22.41 22.41 22.41 797 27.67 3.68
2017-11-09 22 22.15 22 22.03 2,650 27.2 3.62
2017-11-08 22.54 22.58 22.17 22.17 5,884 27.37 3.64
2017-11-07 23.08 23.35 22.5 22.51 6,950 27.79 3.7
2017-11-06 23.63 23.63 23.01 23.49 3,396 29 3.86
2017-11-03 23.55 23.96 23.55 23.63 5,953 29.17 3.88
2017-11-02 23.66 23.99 23.66 23.94 2,782 29.56 3.94
2017-11-01 23.48 23.48 22.84 23.26 5,845 28.72 3.82
2017-10-31 23.32 23.94 23.12 23.49 7,084 29 3.86
2017-10-30 23.7 23.96 23.35 23.41 5,747 28.21 3.96
2017-10-27 24.06 24.4 23.95 24.25 9,350 29.22 4.11
2017-10-26 23.61 24.47 23.61 24.47 1,286 29.48 4.14
2017-10-25 23.64 23.98 23.64 23.98 2,461 28.89 4.06
2017-10-24 24.73 24.79 24.16 24.16 4,558 29.11 4.09
2017-10-23 24.73 24.88 24.73 24.79 3,220 29.87 4.2
2017-10-20 24.56 24.9 24.56 24.77 4,169 29.84 4.19
2017-10-19 24.57 24.57 24.19 24.19 2,467 29.15 4.1
2017-10-18 24.45 24.54 24.2 24.37 7,332 29.36 4.13
2017-10-17 23.98 24.5 23.98 24.45 4,109 29.46 4.14
2017-10-16 24.15 24.65 24.07 24.65 3,181 29.7 4.17
Get more Data

SmartFinancial Stock History 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 Stock Price History: Past 5 years

Max Stock Price26.26Jun 02,2017
Min Stock Price9.2Feb 20,2014
Avg Stock Price16.52

SmartFinancial Historical PE ratio: Past 5 years

Max PE Ratio117.19Apr 12,2016
Min PE Ratio22.06Oct 27,2016
Avg PE Ratio38.49

SmartFinancial Historical PS ratio: Past 5 years

Max PS Ratio4.24Jul 31,2017
Min PS Ratio2.08Oct 27,2016
Avg PS Ratio3.21

SMBK Industry Peers

Company Price Change (%)
Pdl Commnty Bcp (PDLB)14.60.01 (0.07%)
Bankwell Fin Gp (BWFG)32.550.18 (0.56%)
Synovus Financial (SNV)50.60.95 (1.91%)
M B T Financial (MBTF)10.450 (0%)
Nbt Bancorp (NBTB)36.570.61 (1.7%)
The First Bancshares (FBMS)32.50.5 (1.56%)
First United (FUNC)17.20.2 (1.18%)

SmartFinancial share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in SmartFinancial stock analysis. SmartFinancial stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. SMBK stock saw a high of $22.25, and a low of $22.09 on last trading day. The company's P/S ratio was at a high of 4.24 on Jul 31, 2017 according to our SmartFinancial stock history data.