SmartFinancial, Inc. - Price History
Monthly price history for SMBK (SmartFinancial, Inc.)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | $23 | $23 |
April 2024 | $20.55 | $20.55 |
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: $23
Dividend Yield: 0.01%
Forward Dividend Yield: 1.39%
Payout Ratio: 18.93%
Dividend Per Share: 0.32 USD
Earnings Per Share: 1.56 USD
P/E Ratio: 13.46
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Volume: 13700
Market Capitalization: 384.3 million
Average Dividend Frequency: 3
Years Paying Dividends: 6
DGR3: 14.48%