SmartFinancial Stock Price History (NASDAQ:SMBK)

Add to My Stocks
$23.74 $0.16 (0.67%) SMBK stock closing price Jul 27, 2017 (Closing)

SmartFinancial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and SmartFinancial P/E ratio data for the stock. The SmartFinancial stock price history chart shows that the stock price was at a high of 26.26 on 02 Jun, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2623.2624.1923.0123.90600930.643.80
2017-07-2523.2124.2523.2124.031479130.813.82
2017-07-1425.0725.1524.3524.911142131.943.96
2017-07-1325.3325.4225.0125.17914132.274.00
2017-07-1224.0825.6223.9625.401607932.564.03
2017-07-1123.3024.2523.2524.241520531.083.85
2017-07-1023.7523.8723.4423.71815030.403.77
2017-07-0623.9024.0323.3723.79825230.503.78
2017-07-0523.8224.1323.5223.95753030.713.80
2017-07-0323.860.000.0023.88030.623.79
2017-06-3024.0824.0823.7023.881600230.623.79
2017-06-2924.1024.4224.0024.042498230.823.82
2017-06-2823.9724.3423.9524.092532130.893.83
2017-06-2723.8524.3123.8024.22943131.053.85
2017-06-2623.7024.5023.7024.057959530.833.82
2017-06-2324.0224.1822.9323.8677719430.593.79
2017-06-2224.2224.2823.7623.871924730.603.79
2017-06-2123.9724.2523.7823.985077630.743.81
2017-06-2023.6624.2923.6623.874499930.603.79
2017-06-1924.7124.7523.5123.723933830.413.77
2017-06-1624.9825.0324.4524.491321631.403.89
2017-06-1523.8224.9723.8224.804145731.803.94
2017-06-1424.8224.8224.2024.301736531.153.86
2017-06-1323.9925.0023.9724.751995831.733.93
2017-06-1224.5024.7524.1424.231627231.063.85
2017-06-0924.3224.7524.3224.75979631.733.93
2017-06-0824.7524.7524.5724.75786031.733.93
2017-06-0724.7524.7524.1324.75648131.733.93
2017-06-0624.9724.9724.5024.74849231.723.93
2017-06-0526.1026.1024.1724.921566131.953.96
2017-06-0223.4526.2623.4526.26988033.674.17
2017-06-0123.8624.5223.6424.131680530.943.83
2017-05-3123.4423.7022.7323.43536430.043.72
2017-05-3023.4023.7023.3423.50603030.133.73
2017-05-290.000.000.0023.350N/AN/A
2017-05-2623.3023.4522.8723.35824729.943.71
2017-05-2523.2923.4523.2523.341559429.923.71
2017-05-2423.2023.3023.2023.211075729.763.69
2017-05-2322.6823.3522.4123.341638229.923.71
2017-05-2222.7222.9622.6922.961101329.443.65
2017-05-1922.6022.7022.4222.70774929.103.61
2017-05-1822.4022.5322.3622.53560728.893.58
2017-05-1722.3422.7922.2222.27970728.553.54
2017-05-1622.6022.6522.4322.65751929.043.60
2017-05-1522.4422.6022.4322.59363528.963.59
2017-05-1223.0023.0021.7822.486045328.823.57
2017-05-1122.9823.2522.6323.241488029.803.69
2017-05-1022.8723.2421.7622.98619829.463.65
2017-05-0922.2623.3522.2623.00528329.493.65
2017-05-0822.9023.3522.0723.341917929.923.71
2017-05-0522.7022.9522.2422.95784129.423.65
2017-05-0422.0522.9522.0522.95670429.423.65
2017-05-0321.2022.5021.2022.50923528.853.57
2017-05-0222.2422.2521.7122.10136728.333.51
2017-05-0121.0222.3021.0222.211421028.473.53
2017-04-2822.1622.2521.8522.13420528.373.51
2017-04-2722.2922.4022.1022.10325028.333.51
2017-04-2622.0122.3021.7721.983767328.183.49
2017-04-2521.7022.3121.6122.313421728.602.86
2017-04-2421.5721.7021.1721.701230927.822.78
2017-04-2120.5021.5020.5021.505293827.562.75
2017-04-2020.5120.9220.3620.36595226.102.61
2017-04-1920.9220.9220.4020.50480826.283.26
2017-04-1820.8620.9920.3520.421141926.183.24
2017-04-1720.9521.0020.7721.00277426.923.34
2017-04-140.000.000.0020.990N/AN/A
2017-04-1321.0221.0920.7820.99632826.913.33
2017-04-1220.9521.1820.7921.18390527.153.36
2017-04-1121.0321.2021.0021.00526526.923.34
2017-04-1021.2621.4421.0021.15403927.123.36
2017-04-0720.8921.3520.7021.35591727.373.39
2017-04-0620.6220.9520.6220.95340926.863.33
2017-04-0520.7520.9820.5420.56760626.363.27
2017-04-0421.0521.0520.7520.75370226.603.30
2017-04-0321.2521.2520.8621.03527126.963.34
2017-03-3120.8021.1920.7621.04685526.973.34
2017-03-3020.7621.1420.7521.073451127.013.35
2017-03-2920.1121.0220.1020.831716526.713.31
2017-03-2820.5721.0620.2620.571252626.373.27
2017-03-2720.2520.8120.2520.812794026.683.31
2017-03-2420.6020.8120.5020.50793026.283.26
2017-03-2320.3320.5920.3020.40423026.153.24
2017-03-2220.3320.9020.3320.54452826.333.26
2017-03-2120.9021.1720.0320.45620326.223.25
2017-03-2020.8521.2020.8120.911298826.813.32
2017-03-1721.2321.2318.2520.702889826.543.29
2017-03-1621.1021.1321.0621.13110027.093.36
2017-03-1521.4721.5021.2021.20264927.183.37
2017-03-1421.0221.2921.0121.23353327.222.72
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 26.26 Jun 02,2017
Min Stock Price 9.2 Feb 20,2014
Avg Stock Price 15.43

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 42.68

SmartFinancial Historical PS ratio: Past 5 years

Max PS Ratio 4.17 Jun 02,2017
Min PS Ratio 2.08 Oct 27,2016
Avg PS Ratio 2.92

SMBK Industry Peers

Company Price Change (%)
Shore Bancshares (SHBI)16.920.05 (0.29%)
Provident Bancorp (PVBC)20.850.2 (0.95%)
Solera National Bancorp (SLRK)7.80.05 (0.65%)
Synovus Financial (SNV)43.490.03 (0.07%)
M B T Financial (MBTF)9.350.35 (3.61%)
Nbt Bancorp (NBTB)35.970.09 (0.25%)
The First Bancshares (FBMS)27.750.4 (1.46%)

SmartFinancial historical quotes helps an investor analyze a company's history and do SmartFinancial stock analysis . The price movement is easily depicted in the SmartFinancial stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 23.74 and 6291 shares of SMBK were traded on 27 Jul, 2017. The company's P/S ratio was at a high of 4.17 on 02 Jun, 2017 according to our SmartFinancial stock market history data. .