SmartFinancial, Inc. ( SMBK) - Price History
Monthly price history for SMBK (SmartFinancial, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $52.78 | $52.78 |
| July 2026 | $52.40 | $52.40 |
| June 2026 | $46.84 | $46.92 |
| May 2026 | $41.63 | $41.70 |
| April 2026 | $41.78 | $41.94 |
| March 2026 | $38.93 | $39.08 |
| February 2026 | $39.06 | $39.21 |
| January 2026 | $39.69 | $39.92 |
| December 2025 | $36.78 | $36.99 |
| November 2025 | $36.05 | $36.26 |
| October 2025 | $34.69 | $34.97 |
| September 2025 | $35.44 | $35.73 |
| August 2025 | $36.55 | $36.85 |
| July 2025 | $33.90 | $34.26 |
| June 2025 | $33.43 | $33.78 |
| May 2025 | $31.45 | $31.78 |
| April 2025 | $30.02 | $30.42 |
| March 2025 | $30.67 | $31.08 |
| February 2025 | $34.27 | $34.72 |
| January 2025 | $34.80 | $35.26 |
| December 2024 | $30.51 | $30.98 |
| November 2024 | $35.71 | $36.26 |
| October 2024 | $32.58 | $33.16 |
| September 2024 | $28.63 | $29.14 |
| August 2024 | $28.72 | $29.23 |
| July 2024 | $27.76 | $28.34 |
| June 2024 | $23.19 | $23.67 |
| May 2024 | $22.67 | $23.14 |
| April 2024 | $20.06 | $20.55 |
| March 2024 | $20.57 | $21.07 |
| February 2024 | $21.01 | $21.52 |
| January 2024 | $22.63 | $23.26 |
| December 2023 | $23.82 | $24.49 |
| November 2023 | $20.79 | $21.37 |
| October 2023 | $20.20 | $20.85 |
| September 2023 | $20.71 | $21.37 |
| August 2023 | $22.07 | $22.77 |
| July 2023 | $24.26 | $25.12 |
| June 2023 | $20.78 | $21.51 |
| May 2023 | $20.38 | $21.10 |
| April 2023 | $20.73 | $21.54 |
| March 2023 | $22.26 | $23.14 |
| February 2023 | $26.27 | $27.30 |
| January 2023 | $25.87 | $26.97 |
| December 2022 | $26.38 | $27.50 |
| November 2022 | $28.76 | $29.98 |
| October 2022 | $27.98 | $29.24 |
| September 2022 | $23.65 | $24.71 |
| August 2022 | $24.01 | $25.09 |
| July 2022 | $25.06 | $26.25 |
| June 2022 | $23.06 | $24.16 |
| May 2022 | $24.72 | $25.90 |
| April 2022 | $23.34 | $24.52 |
| March 2022 | $24.34 | $25.58 |
| February 2022 | $24.83 | $26.09 |
| January 2022 | $25.45 | $26.81 |
| December 2021 | $25.97 | $27.36 |
| November 2021 | $24.37 | $25.67 |
| October 2021 | $24.61 | $25.99 |
| September 2021 | $24.48 | $25.85 |
| August 2021 | $23.66 | $24.98 |
| July 2021 | $23.02 | $24.37 |
| June 2021 | $22.68 | $24.01 |
| May 2021 | $22.91 | $24.25 |
| April 2021 | $22.32 | $23.69 |
| March 2021 | $20.40 | $21.65 |
| February 2021 | $19.79 | $21 |
| January 2021 | $18.60 | $19.80 |
| December 2020 | $17.04 | $18.14 |
| November 2020 | $16.59 | $17.66 |
| October 2020 | $13.99 | $14.94 |
| September 2020 | $12.73 | $13.59 |
| August 2020 | $12.90 | $13.77 |
| July 2020 | $13.31 | $14.26 |
| June 2020 | $15.10 | $16.18 |
| May 2020 | $14.37 | $15.40 |
| April 2020 | $13.45 | $14.46 |
| March 2020 | $14.14 | $15.21 |
| February 2020 | $17.66 | $18.99 |
| January 2020 | $20.06 | $21.62 |
| December 2019 | $21.94 | $23.65 |
| November 2019 | $21.15 | $22.80 |
| October 2019 | $19.48 | $21.05 |
| September 2019 | $19.28 | $20.83 |
| August 2019 | $17.94 | $19.38 |
| July 2019 | $20.08 | $21.69 |
| June 2019 | $20.08 | $21.69 |
| May 2019 | $18.99 | $20.51 |
| April 2019 | $19.24 | $20.79 |
| March 2019 | $17.50 | $18.91 |
| February 2019 | $18.16 | $19.62 |
| January 2019 | $17.87 | $19.30 |
| December 2018 | $16.91 | $18.27 |
| November 2018 | $19.12 | $20.65 |
| October 2018 | $18.83 | $20.34 |
| September 2018 | $21.80 | $23.55 |
| August 2018 | $22.75 | $24.58 |
| July 2018 | $23.79 | $25.70 |
| June 2018 | $23.84 | $25.76 |
| May 2018 | $22.04 | $23.81 |
| April 2018 | $22.08 | $23.85 |
| March 2018 | $21.81 | $23.56 |
| February 2018 | $20.20 | $21.82 |
| January 2018 | $20.18 | $21.80 |
| December 2017 | $20.09 | $21.70 |
| November 2017 | $20.57 | $22.22 |
| October 2017 | $21.74 | $23.49 |
| September 2017 | $22.27 | $24.06 |
| August 2017 | $21.37 | $23.09 |
| July 2017 | $23.21 | $25.07 |
| June 2017 | $22.10 | $23.88 |
| May 2017 | $21.69 | $23.43 |
| April 2017 | $20.48 | $22.13 |
| March 2017 | $19.48 | $21.04 |
| February 2017 | $19.56 | $21.13 |
| January 2017 | $20.64 | $22.30 |
| December 2016 | $17.18 | $18.56 |
| November 2016 | $17.57 | $18.98 |
| October 2016 | $15.76 | $17.02 |
| September 2016 | $15.09 | $16.30 |
| August 2016 | $14.58 | $15.75 |
| July 2016 | $14.12 | $15.25 |
| June 2016 | $14.81 | $16 |
| May 2016 | $14.62 | $15.79 |
| April 2016 | $15.27 | $16.50 |
| March 2016 | $17.12 | $18.50 |
| February 2016 | $14.35 | $15.50 |
| January 2016 | $14.81 | $16 |
| December 2015 | $14.89 | $16.09 |
| November 2015 | $14.13 | $15.26 |
| October 2015 | $14.07 | $15.20 |
| September 2015 | $14.07 | $15.20 |
| August 2015 | $14.26 | $3.85 |
| July 2015 | $14.81 | $4 |
| June 2015 | $14.74 | $3.98 |
| May 2015 | $13.70 | $3.70 |
| April 2015 | $13.33 | $3.60 |
| March 2015 | $12.29 | $3.32 |
| February 2015 | $12.59 | $3.40 |
| January 2015 | $11.85 | $3.20 |
| December 2014 | $12.26 | $3.31 |
| November 2014 | $10.74 | $2.90 |
| October 2014 | $11.29 | $3.05 |
| September 2014 | $11.11 | $3 |
| August 2014 | $9.26 | $2.50 |
| July 2014 | $9.81 | $2.65 |
| June 2014 | $9.44 | $2.55 |
| May 2014 | $9.44 | $2.55 |
| April 2014 | $9.33 | $2.52 |
| March 2014 | $9.11 | $2.46 |
| February 2014 | $8.89 | $2.40 |
| January 2014 | $8.59 | $2.32 |
| December 2013 | $8.78 | $2.37 |
| November 2013 | $9.07 | $2.45 |
| October 2013 | $9.37 | $2.53 |
| September 2013 | $9.07 | $2.45 |
| August 2013 | $9.26 | $2.50 |
| July 2013 | $9.07 | $2.45 |
| June 2013 | $7.44 | $2.01 |
| May 2013 | $7.59 | $2.05 |
| April 2013 | $8.22 | $2.22 |
| March 2013 | $8.15 | $2.20 |
| February 2013 | $8.78 | $2.37 |
| January 2013 | $7.40 | $2 |
| December 2012 | $8.48 | $2.29 |
| November 2012 | $6.48 | $1.75 |
| October 2012 | $6.04 | $1.63 |
| September 2012 | $7.22 | $1.95 |
| August 2012 | $4.96 | $1.34 |
| July 2012 | $5.18 | $1.40 |
| June 2012 | $6.48 | $1.75 |
| May 2012 | $6.66 | $1.80 |
| April 2012 | $8.33 | $2.25 |
| March 2012 | $9.26 | $2.50 |
| February 2012 | $6.85 | $1.85 |
| January 2012 | $5.55 | $1.50 |
| December 2011 | $5.55 | $1.50 |
| November 2011 | $4.26 | $1.15 |
| October 2011 | $3.96 | $1.07 |
| September 2011 | $3.81 | $1.03 |
| August 2011 | $4.26 | $1.15 |
| July 2011 | $4.44 | $1.20 |
| June 2011 | $4.07 | $1.10 |
| May 2011 | $4.63 | $1.25 |
| April 2011 | $4.81 | $1.30 |
| March 2011 | $5.55 | $1.50 |
| February 2011 | $6.30 | $1.70 |
| January 2011 | $6.22 | $1.68 |
| December 2010 | $7.04 | $1.90 |
| November 2010 | $6.30 | $1.70 |
| October 2010 | $7.40 | $2 |
| September 2010 | $5.74 | $1.55 |
| August 2010 | $9.63 | $2.60 |
| July 2010 | $7.04 | $1.90 |
| June 2010 | $7.96 | $2.15 |
| May 2010 | $8.52 | $2.30 |
| April 2010 | $14.81 | $4 |
| March 2010 | $10 | $2.70 |
| February 2010 | $8.70 | $2.35 |
| January 2010 | $8.52 | $2.30 |
| December 2009 | $7.78 | $2.10 |
| November 2009 | $9.63 | $2.60 |
| October 2009 | $11.11 | $3 |
| September 2009 | $9.81 | $2.65 |
| August 2009 | $12.74 | $3.51 |
| July 2009 | $14.52 | $4 |
| June 2009 | $20.87 | $5.75 |
| May 2009 | $17.16 | $4.79 |
| April 2009 | $18.06 | $5.04 |
| March 2009 | $17.12 | $4.78 |
| February 2009 | $12.75 | $3.63 |
| January 2009 | $17.71 | $5.04 |
| December 2008 | $18.60 | $5.29 |
| November 2008 | $20.12 | $5.80 |
| October 2008 | $20.12 | $5.80 |
| September 2008 | $20.47 | $5.90 |
| August 2008 | $20.76 | $6.05 |
| July 2008 | $19.55 | $5.70 |
| June 2008 | $25.09 | $7.31 |
| May 2008 | $27.44 | $8.07 |
| April 2008 | $29.85 | $8.77 |
| March 2008 | $30.70 | $9.02 |
| February 2008 | $27.18 | $8.06 |
| January 2008 | $34.01 | $10.08 |
| December 2007 | $37.07 | $10.99 |
| November 2007 | $37.18 | $11.09 |
| October 2007 | $39.20 | $11.70 |
| September 2007 | $41.91 | $12.50 |
| August 2007 | $41.22 | $12.35 |
| July 2007 | $42.74 | $12.81 |
| June 2007 | $48.80 | $14.62 |
| May 2007 | $50.48 | $15.18 |
| April 2007 | $50.98 | $15.33 |
| March 2007 | $49.47 | $14.87 |
| February 2007 | $50.48 | $15.23 |
| January 2007 | $55.16 | $16.64 |
| December 2006 | $55.16 | $16.64 |
| November 2006 | $52.99 | $32.02 |
| October 2006 | $52.15 | $31.51 |
| September 2006 | $44.69 | $27 |
| August 2006 | $43.29 | $26.22 |
| July 2006 | $42.88 | $25.96 |
| June 2006 | $38.96 | $23.60 |
| May 2006 | $40.69 | $24.70 |
| April 2006 | $41.94 | $25.46 |
| March 2006 | $41.94 | $25.46 |
| February 2006 | $43.09 | $26.22 |
| January 2006 | $42.84 | $26.07 |
| December 2005 | $38.53 | $23.44 |
| November 2005 | $39.26 | $23.95 |
| October 2005 | $34.71 | $21.18 |
| September 2005 | $32.64 | $19.92 |
| August 2005 | $32.98 | $20.12 |
| July 2005 | $29.75 | $18.15 |
| June 2005 | $29.75 | $18.15 |
| May 2005 | $29.21 | $17.90 |
| April 2005 | $28.22 | $17.29 |
| March 2005 | $27.98 | $17.14 |
| February 2005 | $30.44 | $18.66 |
| January 2005 | $29.60 | $18.14 |
| December 2004 | $26.08 | $15.98 |
| November 2004 | $25.35 | $15.63 |
| October 2004 | $26.98 | $16.64 |
| September 2004 | $22.89 | $14.12 |
| August 2004 | $22.08 | $27.23 |
| July 2004 | $21.46 | $26.47 |
| June 2004 | $19.46 | $24 |
| May 2004 | $21.26 | $26.22 |
| April 2004 | $21.46 | $26.47 |
| March 2004 | $18.40 | $22.69 |
| February 2004 | $17.78 | $21.93 |
| January 2004 | $16.84 | $20.77 |
| December 2003 | $17.99 | $22.18 |
| November 2003 | $17.50 | $21.68 |
| October 2003 | $17.09 | $21.18 |
| September 2003 | $46.58 | $57.71 |
| August 2003 | $46.98 | $58.20 |
| July 2003 | $49.58 | $61.43 |
| June 2003 | $43.06 | $53.35 |
| May 2003 | $37.84 | $46.88 |
| April 2003 | $37.84 | $46.88 |
| March 2003 | $37.84 | $46.88 |
| June 2002 | $37.84 | $46.88 |
| February 2002 | $33.93 | $42.03 |
| December 2001 | $33.93 | $42.03 |
| October 2001 | $33.93 | $42.03 |
| September 2001 | $33.93 | $42.03 |
| June 2001 | $33.93 | $42.03 |
SMBK
Price: $52.78
52 week price:
Dividend Yield: 0.65%
5-year range yield:
Forward Dividend Yield: 0.68%
Payout Ratio: 21.05%
Payout Ratio Range:
Dividend Per Share: 0.36 USD
Earnings Per Share: 3.39 USD
P/E Ratio: 14.75
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 13700
Market Capitalization: 894.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: 7.35%
DGR5: 17.38%