SmartFinancial, Inc. - Price History
Monthly price history for SMBK (SmartFinancial, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $20.39 | $20.39 |
| March 2024 | $21.07 | $21.07 |
| February 2024 | $21.52 | $21.52 |
| January 2024 | $23.18 | $23.26 |
| December 2023 | $24.49 | $24.49 |
| November 2023 | $21.37 | $21.37 |
| October 2023 | $20.77 | $20.85 |
| September 2023 | $21.29 | $21.37 |
| August 2023 | $22.68 | $22.77 |
| July 2023 | $24.94 | $25.12 |
| June 2023 | $21.36 | $21.51 |
| May 2023 | $20.95 | $21.10 |
| April 2023 | $21.31 | $21.54 |
| March 2023 | $22.89 | $23.14 |
| February 2023 | $27 | $27.30 |
| January 2023 | $26.60 | $26.97 |
| December 2022 | $27.12 | $27.50 |
| November 2022 | $29.57 | $29.98 |
| October 2022 | $28.77 | $29.24 |
| September 2022 | $24.31 | $24.71 |
| August 2022 | $24.68 | $25.09 |
| July 2022 | $25.76 | $26.25 |
| June 2022 | $23.71 | $24.16 |
| May 2022 | $25.41 | $25.90 |
| April 2022 | $23.99 | $24.52 |
| March 2022 | $25.03 | $25.58 |
| February 2022 | $25.53 | $26.09 |
| January 2022 | $26.16 | $26.81 |
| December 2021 | $26.58 | $27.24 |
| November 2021 | $25.05 | $25.67 |
| October 2021 | $25.30 | $25.99 |
| September 2021 | $25.17 | $25.85 |
| August 2021 | $24.32 | $24.98 |
| July 2021 | $23.67 | $24.37 |
| June 2021 | $23.32 | $24.01 |
| May 2021 | $23.55 | $24.25 |
| April 2021 | $22.95 | $23.69 |
| March 2021 | $20.97 | $21.65 |
| February 2021 | $20.34 | $21 |
| January 2021 | $19.13 | $19.80 |
| December 2020 | $17.52 | $18.14 |
| November 2020 | $17.06 | $17.66 |
| October 2020 | $14.38 | $14.94 |
| September 2020 | $13.08 | $13.59 |
| August 2020 | $13.26 | $13.77 |
| July 2020 | $13.68 | $14.26 |
| June 2020 | $15.52 | $16.18 |
| May 2020 | $14.78 | $15.40 |
| April 2020 | $13.82 | $14.46 |
| March 2020 | $14.54 | $15.21 |
| February 2020 | $18.15 | $18.99 |
| January 2020 | $20.62 | $21.62 |
| December 2019 | $22.56 | $23.65 |
| November 2019 | $21.74 | $22.80 |
| October 2019 | $20.03 | $21.05 |
| September 2019 | $19.82 | $20.83 |
| August 2019 | $18.44 | $19.38 |
| July 2019 | $20.64 | $21.69 |
| June 2019 | $20.64 | $21.69 |
| May 2019 | $19.52 | $20.51 |
| April 2019 | $19.78 | $20.79 |
| March 2019 | $18 | $18.91 |
| February 2019 | $18.67 | $19.62 |
| January 2019 | $18.37 | $19.30 |
| December 2018 | $17.39 | $18.27 |
| November 2018 | $19.65 | $20.65 |
| October 2018 | $19.36 | $20.34 |
| September 2018 | $22.41 | $23.55 |
| August 2018 | $23.39 | $24.58 |
| July 2018 | $24.46 | $25.70 |
| June 2018 | $24.51 | $25.76 |
| May 2018 | $22.66 | $23.81 |
| April 2018 | $22.70 | $23.85 |
| March 2018 | $22.42 | $23.56 |
| February 2018 | $20.76 | $21.82 |
| January 2018 | $20.74 | $21.80 |
| December 2017 | $20.65 | $21.70 |
| November 2017 | $21.14 | $22.22 |
| October 2017 | $22.35 | $23.49 |
| September 2017 | $22.90 | $24.06 |
| August 2017 | $21.97 | $23.09 |
| July 2017 | $23.86 | $25.07 |
| June 2017 | $22.72 | $23.88 |
| May 2017 | $22.30 | $23.43 |
| April 2017 | $21.06 | $22.13 |
| March 2017 | $20.02 | $21.04 |
| February 2017 | $20.11 | $21.13 |
| January 2017 | $21.22 | $22.30 |
| December 2016 | $17.66 | $18.56 |
| November 2016 | $18.06 | $18.98 |
| October 2016 | $16.20 | $17.02 |
| September 2016 | $15.51 | $16.30 |
| August 2016 | $14.99 | $15.75 |
| July 2016 | $14.51 | $15.25 |
| June 2016 | $15.23 | $16 |
| May 2016 | $15.03 | $15.79 |
| April 2016 | $15.70 | $16.50 |
| March 2016 | $17.60 | $18.50 |
| February 2016 | $14.75 | $15.50 |
| January 2016 | $15.23 | $16 |
| December 2015 | $15.31 | $16.09 |
| November 2015 | $14.52 | $15.26 |
| October 2015 | $14.46 | $15.20 |
| September 2015 | $14.32 | $15.05 |
| August 2015 | $14.66 | $3.85 |
| July 2015 | $15.23 | $4 |
| June 2015 | $15.15 | $3.98 |
| May 2015 | $14.08 | $3.70 |
| April 2015 | $13.70 | $3.60 |
| March 2015 | $12.64 | $3.32 |
| February 2015 | $12.94 | $3.40 |
| January 2015 | $12.18 | $3.20 |
| December 2014 | $12.60 | $3.31 |
| November 2014 | $11.04 | $2.90 |
| October 2014 | $11.61 | $3.05 |
| September 2014 | $11.42 | $3 |
| August 2014 | $9.52 | $2.50 |
| July 2014 | $10.09 | $2.65 |
| June 2014 | $9.71 | $2.55 |
| May 2014 | $9.71 | $2.55 |
| April 2014 | $9.59 | $2.52 |
| March 2014 | $9.36 | $2.46 |
| February 2014 | $9.14 | $2.40 |
| January 2014 | $8.83 | $2.32 |
| December 2013 | $9.02 | $2.37 |
| November 2013 | $9.33 | $2.45 |
| October 2013 | $9.63 | $2.53 |
| September 2013 | $9.33 | $2.45 |
| August 2013 | $9.52 | $2.50 |
| July 2013 | $9.33 | $2.45 |
| June 2013 | $7.65 | $2.01 |
| May 2013 | $7.80 | $2.05 |
| April 2013 | $8.45 | $2.22 |
| March 2013 | $8.37 | $2.20 |
| February 2013 | $9.02 | $2.37 |
| January 2013 | $7.61 | $2 |
| December 2012 | $8.72 | $2.29 |
| November 2012 | $6.66 | $1.75 |
| October 2012 | $6.20 | $1.63 |
| September 2012 | $7.42 | $1.95 |
| August 2012 | $5.10 | $1.34 |
| July 2012 | $5.33 | $1.40 |
| June 2012 | $6.66 | $1.75 |
| May 2012 | $6.85 | $1.80 |
| April 2012 | $8.56 | $2.25 |
| March 2012 | $9.52 | $2.50 |
| February 2012 | $7.04 | $1.85 |
| January 2012 | $5.71 | $1.50 |
| December 2011 | $5.71 | $1.50 |
| November 2011 | $4.38 | $1.15 |
| October 2011 | $4.07 | $1.07 |
| September 2011 | $3.92 | $1.03 |
| August 2011 | $4.38 | $1.15 |
| July 2011 | $4.57 | $1.20 |
| June 2011 | $4.19 | $1.10 |
| May 2011 | $4.76 | $1.25 |
| April 2011 | $4.95 | $1.30 |
| March 2011 | $5.71 | $1.50 |
| February 2011 | $6.47 | $1.70 |
| January 2011 | $6.40 | $1.68 |
| December 2010 | $7.23 | $1.90 |
| November 2010 | $6.47 | $1.70 |
| October 2010 | $7.61 | $2 |
| September 2010 | $5.90 | $1.55 |
| August 2010 | $9.90 | $2.60 |
| July 2010 | $7.23 | $1.90 |
| June 2010 | $8.18 | $2.15 |
| May 2010 | $8.76 | $2.30 |
| April 2010 | $15.23 | $4 |
| March 2010 | $10.28 | $2.70 |
| February 2010 | $8.94 | $2.35 |
| January 2010 | $8.76 | $2.30 |
| December 2009 | $7.99 | $2.10 |
| November 2009 | $9.90 | $2.60 |
| October 2009 | $11.42 | $3 |
| September 2009 | $10.09 | $2.65 |
| August 2009 | $13.10 | $3.51 |
| July 2009 | $14.93 | $4 |
| June 2009 | $21.46 | $5.75 |
| May 2009 | $17.49 | $4.75 |
| April 2009 | $18.41 | $5 |
| March 2009 | $17.45 | $4.74 |
| February 2009 | $13 | $3.60 |
| January 2009 | $18.05 | $5 |
| December 2008 | $18.96 | $5.25 |
| November 2008 | $20.49 | $5.75 |
| October 2008 | $20.49 | $5.75 |
| September 2008 | $20.85 | $5.85 |
| August 2008 | $21.13 | $6 |
| July 2008 | $19.90 | $5.65 |
| June 2008 | $25.53 | $7.25 |
| May 2008 | $27.92 | $8 |
| April 2008 | $30.37 | $8.70 |
| March 2008 | $31.24 | $8.95 |
| February 2008 | $27.65 | $7.99 |
| January 2008 | $34.60 | $10 |
| December 2007 | $37.72 | $10.90 |
| November 2007 | $37.82 | $11 |
| October 2007 | $39.88 | $11.60 |
| September 2007 | $42.63 | $12.40 |
| August 2007 | $41.94 | $12.25 |
| July 2007 | $43.48 | $12.70 |
| June 2007 | $49.64 | $14.50 |
| May 2007 | $51.35 | $15.05 |
| April 2007 | $51.86 | $15.20 |
| March 2007 | $50.32 | $14.75 |
| February 2007 | $51.35 | $15.10 |
| January 2007 | $56.11 | $16.50 |
| December 2006 | $56.11 | $16.50 |
| November 2006 | $53.90 | $31.75 |
| October 2006 | $53.05 | $31.25 |
| September 2006 | $45.46 | $26.78 |
| August 2006 | $44.03 | $26 |
| July 2006 | $43.61 | $25.75 |
| June 2006 | $39.63 | $23.40 |
| May 2006 | $41.39 | $24.50 |
| April 2006 | $42.66 | $25.25 |
| March 2006 | $42.66 | $25.25 |
| February 2006 | $43.82 | $26 |
| January 2006 | $43.57 | $25.85 |
| December 2005 | $39.19 | $23.25 |
| November 2005 | $39.93 | $23.75 |
| October 2005 | $35.30 | $21 |
| September 2005 | $33.20 | $19.75 |
| August 2005 | $33.54 | $19.95 |
| July 2005 | $30.26 | $18 |
| June 2005 | $30.26 | $18 |
| May 2005 | $29.71 | $17.75 |
| April 2005 | $28.70 | $17.15 |
| March 2005 | $28.45 | $17 |
| February 2005 | $30.96 | $18.50 |
| January 2005 | $30.11 | $17.99 |
| December 2004 | $26.53 | $15.85 |
| November 2004 | $25.78 | $15.50 |
| October 2004 | $27.44 | $16.50 |
| September 2004 | $23.28 | $14 |
| August 2004 | $22.45 | $27 |
| July 2004 | $21.83 | $26.25 |
| June 2004 | $19.79 | $23.80 |
| May 2004 | $21.62 | $26 |
| April 2004 | $21.83 | $26.25 |
| March 2004 | $18.71 | $22.50 |
| February 2004 | $18.09 | $21.75 |
| January 2004 | $17.13 | $20.60 |
| December 2003 | $18.21 | $22 |
| November 2003 | $17.80 | $21.50 |
| October 2003 | $17.38 | $21 |
| September 2003 | $14.78 | $17.85 |
| August 2003 | $14.90 | $18 |
| July 2003 | $15.73 | $19 |
| June 2003 | $13.66 | $16.50 |
| May 2003 | $12 | $14.50 |
| April 2003 | $12 | $14.50 |
| March 2003 | $12 | $14.50 |
| June 2002 | $12 | $14.50 |
| February 2002 | $10.76 | $13 |
| December 2001 | $10.76 | $13 |
| October 2001 | $10.76 | $13 |
| September 2001 | $10.76 | $13 |
| June 2001 | $10.76 | $13 |
SMBK
Price: $19.32
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.65%
Payout Ratio: 19.16%
Payout Ratio Range:
Dividend Per Share: 0.32 USD
Earnings Per Share: 1.69 USD
P/E Ratio: 13.46
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Volume: 13700
Market Capitalization: 346.1 million
Average Dividend Frequency: 3
Years Paying Dividends: 6
DGR3: 30.00%