SmartFinancial Stock Price History, SMBK Historical Prices

Add to My Stocks
$26.14 $0.08 (0.31%) SMBK stock closing price Jun 22, 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
2018-06-22 26.08 26.49 25.61 26.14 496,859 39.61 4.43
2018-06-20 25.91 26.08 25.59 25.68 46,636 38.91 4.35
2018-06-19 26.03 26.04 25.64 25.83 51,044 39.14 4.38
2018-06-18 25.45 26.11 25.35 26.05 74,098 39.47 4.41
2018-06-15 25.79 25.93 25.6 25.81 69,580 39.11 4.37
2018-06-14 25.45 25.96 25.45 25.83 40,115 39.14 4.38
2018-06-13 25.68 25.97 25.67 25.7 43,192 38.94 4.36
2018-06-12 25.11 25.94 25.11 25.58 45,096 38.76 4.33
2018-06-11 25.33 25.48 24.89 25.18 31,626 38.15 4.27
2018-06-08 24.88 25.54 24.32 25.35 33,554 38.41 4.3
2018-06-07 24.29 25 24.16 25 22,779 37.88 4.24
2018-06-06 24.71 25.17 24.13 24.3 52,764 36.82 4.12
2018-06-05 24.49 24.78 24.23 24.68 22,977 37.39 4.18
2018-06-04 24.4 24.75 24.27 24.45 18,783 37.05 4.14
2018-06-01 23.89 24.4 23.89 24.4 24,709 36.97 4.13
2018-05-31 23.96 24.21 23.58 23.81 28,986 36.08 4.03
2018-05-30 24.95 25 23.94 23.95 26,492 36.29 4.06
2018-05-29 25.12 25.25 24.48 24.56 18,789 37.21 4.16
2018-05-25 24.99 25.29 24.14 25.28 22,856 38.3 4.28
2018-05-24 24.99 25.19 24.65 25.12 41,548 38.06 4.26
2018-05-23 24.82 25 24.35 25 20,663 37.88 4.24
2018-05-22 24.71 25 24.71 24.94 38,046 37.79 4.23
2018-05-21 24.52 24.87 24.36 24.77 35,474 37.53 4.2
2018-05-18 24.73 24.85 24.29 24.43 27,450 37.02 4.14
2018-05-17 24.25 24.84 24.22 24.71 26,186 37.44 4.19
2018-05-16 23.77 24.2 23.77 24.08 16,497 36.49 4.08
2018-05-15 23.77 24.33 23.59 23.81 65,643 36.08 4.03
2018-05-14 24.22 24.32 23.94 23.97 14,678 36.32 4.06
2018-05-11 24.3 24.38 24.06 24.29 21,198 36.8 4.12
2018-05-10 24.16 24.4 23.99 24.28 24,293 36.79 4.11
2018-05-09 24.06 24.54 24.01 24.14 59,785 36.58 4.09
2018-05-08 23.8 24.08 23.8 23.99 73,382 36.35 4.07
2018-05-07 23.95 24.02 23.83 23.86 29,561 36.15 4.04
2018-05-04 23.62 24 23.62 23.98 43,338 36.33 4.06
2018-05-03 23.91 23.93 23.38 23.65 45,298 35.83 4.01
2018-05-02 23.65 24.01 23.55 23.91 34,423 36.23 4.05
2018-05-01 23.8 23.91 23.14 23.65 42,766 35.83 4.01
2018-04-30 23.73 24.08 23.73 23.85 44,596 36.14 4.04
2018-04-27 23.84 24.21 23.84 23.97 22,658 36.32 4.06
2018-04-26 24.05 24.05 23.79 23.98 35,918 36.33 4.06
2018-04-25 24.06 24.06 23.56 23.97 8,525 36.32 4.06
2018-04-24 23.99 24.09 23.96 24 15,068 43.64 4.44
2018-04-23 23.98 24.1 23.82 23.95 15,228 43.55 4.43
2018-04-20 23.88 24.2 23.77 23.89 31,227 43.44 4.42
2018-04-19 24.02 24.06 23.75 23.91 14,764 43.47 4.42
2018-04-18 23.85 24 23.71 23.88 17,255 43.42 4.42
2018-04-17 23.9 23.91 23.57 23.78 15,839 43.24 4.4
2018-04-16 23.2 24 23.2 23.88 41,841 43.42 4.42
2018-04-13 23.5 23.5 23.27 23.32 15,497 42.4 4.32
2018-04-12 23.46 23.55 23.37 23.44 12,210 42.62 4.34
2018-04-11 23.32 23.61 23.17 23.41 20,000 42.56 4.33
2018-04-10 23.35 23.48 23.31 23.45 16,377 42.64 4.34
2018-04-09 23.28 23.53 23.05 23.21 9,560 42.2 4.3
2018-04-06 23.42 23.5 22.98 23.15 27,232 42.09 4.28
2018-04-05 23.33 23.51 23.32 23.48 7,332 42.69 4.35
2018-04-04 23.1 23.58 23.1 23.48 10,958 42.69 4.35
2018-04-03 23.12 23.63 23.12 23.34 20,576 42.44 4.32
2018-04-02 23.56 23.85 22.94 23 20,129 41.82 4.26
2018-03-30 0 0 0 23.56 0 - -
2018-03-29 23.48 23.89 23.32 23.56 18,975 42.84 4.36
2018-03-28 23.46 23.46 23.19 23.44 11,868 42.62 4.34
2018-03-27 23.59 23.59 23.14 23.2 18,211 42.18 4.29
2018-03-26 23.4 23.58 23.22 23.51 37,174 42.75 4.35
2018-03-23 23.18 23.38 23 23.22 23,083 42.22 4.3
2018-03-22 22.77 23.33 22.77 23.18 22,881 42.15 4.29
2018-03-21 23.39 23.55 22.9 23.12 27,885 42.04 4.28
2018-03-20 23.69 23.87 23.28 23.33 41,295 42.42 4.32
2018-03-19 23.65 23.9 23.4 23.7 37,053 43.09 4.39
2018-03-16 23.07 23.65 23.03 23.63 43,595 42.96 4.37
2018-03-15 23.27 23.5 22.99 23.13 37,308 42.06 4.28
2018-03-14 23.21 23.38 22.95 23.06 21,003 41.93 4.27
2018-03-13 23.12 23.75 22.92 23.15 42,294 42.09 4.28
2018-03-12 23 23.45 22.51 23.01 62,295 41.84 4.26
2018-03-09 22.56 23.6 22.49 23.26 60,057 42.29 4.3
2018-03-08 22.27 22.55 22.2 22.54 40,491 40.98 4.17
2018-03-07 21.98 22.32 21.98 22.21 54,299 40.38 4.11
2018-03-06 22 22.18 21.98 22.09 60,156 40.16 4.09
2018-03-05 21.63 22.08 21.63 22 27,722 40 4.07
2018-03-02 21.84 21.89 21.66 21.73 11,903 39.51 4.02
2018-03-01 21.79 21.97 21.66 21.7 14,779 39.46 4.02
2018-02-28 22.13 22.21 21.7 21.82 19,387 39.67 4.04
2018-02-27 22.25 22.25 21.94 22.03 15,781 40.06 4.08
2018-02-26 22.25 22.25 22.1 22.24 16,619 40.44 4.12
2018-02-23 22.25 22.25 22.09 22.25 13,680 40.46 4.12
2018-02-22 22.3 22.3 22.14 22.17 7,768 40.31 4.1
2018-02-21 22.1 22.35 22.1 22.24 30,450 40.44 4.12
2018-02-20 21.91 22.15 21.91 21.99 10,081 39.98 4.07
2018-02-19 0 0 0 22.1 0 - -
2018-02-16 22.14 22.26 21.99 22.1 66,053 37.21 4.09
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 Price17.07

SmartFinancial Historical PE ratio: Past 5 years

Max PE Ratio117.19Apr 12,2016
Min PE Ratio22.06Oct 27,2016
Avg PE Ratio38.72

SmartFinancial Historical PS ratio: Past 5 years

Max PS Ratio4.44Apr 24,2018
Min PS Ratio2.08Oct 27,2016
Avg PS Ratio3.37

SMBK Industry Peers

Company Price Change (%)
Territorial Bancorp (TBNK)31.60.21 (0.67%)
Paragon Commercial (PBNC)53.830.49 (0.9%)
Synovus Financial (SNV)54.730.01 (0.02%)
M B T Financial (MBTF)10.650 (0%)
Nbt Bancorp (NBTB)39.780.1 (0.25%)
The First Bancshares (FBMS)35.90.45 (1.27%)
First United (FUNC)22.50.8 (3.43%)

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 $26.49, and a low of $25.61 on last trading day. The company's P/S ratio was at a high of 4.44 on Apr 24, 2018 according to our SmartFinancial stock history data.