SmartFinancial Inc NYSE:SMBK Historical Prices

Below are the 2109 trading days of historical prices for SMBK.

#	Exchange	Symbol	Date	Open	High	Low	Close
2109	NYSE	SMBK	Wed, Mar 6, 2024	21.56	21.56	20.98	20.98
2108	NYSE	SMBK	Tue, Mar 5, 2024	21.52	22.00	21.35	21.47
2107	NYSE	SMBK	Mon, Mar 4, 2024	21.45	21.67	21.32	21.42
2106	NYSE	SMBK	Fri, Mar 1, 2024	21.42	21.50	21.20	21.36
2105	NYSE	SMBK	Thu, Feb 29, 2024	21.51	21.73	21.17	21.52
2104	NYSE	SMBK	Wed, Feb 28, 2024	21.50	21.50	20.99	21.08
2103	NYSE	SMBK	Tue, Feb 27, 2024	21.94	21.94	21.42	21.44
2102	NYSE	SMBK	Mon, Feb 26, 2024	21.71	21.75	21.52	21.70
2101	NYSE	SMBK	Fri, Feb 23, 2024	21.56	21.94	21.56	21.88
2100	NYSE	SMBK	Thu, Feb 22, 2024	21.87	21.87	21.41	21.74
2099	NYSE	SMBK	Wed, Feb 21, 2024	21.96	22.22	21.75	22.02
2098	NYSE	SMBK	Tue, Feb 20, 2024	22.37	22.65	22.08	22.11
2097	NYSE	SMBK	Fri, Feb 16, 2024	22.73	22.94	22.65	22.68
2096	NYSE	SMBK	Thu, Feb 15, 2024	21.88	22.90	21.71	22.75
2095	NYSE	SMBK	Wed, Feb 14, 2024	21.59	21.74	21.08	21.69
2094	NYSE	SMBK	Tue, Feb 13, 2024	21.95	22.08	20.93	21.29
2093	NYSE	SMBK	Mon, Feb 12, 2024	22.10	23.00	22.10	22.68
2092	NYSE	SMBK	Fri, Feb 9, 2024	21.75	22.29	21.52	22.00
2091	NYSE	SMBK	Thu, Feb 8, 2024	21.62	21.80	21.56	21.66
2090	NYSE	SMBK	Wed, Feb 7, 2024	21.58	21.72	20.72	21.53
2089	NYSE	SMBK	Tue, Feb 6, 2024	21.70	22.03	21.07	21.63
2088	NYSE	SMBK	Mon, Feb 5, 2024	22.14	22.29	21.74	21.90
2087	NYSE	SMBK	Fri, Feb 2, 2024	22.53	22.98	22.38	22.47
2086	NYSE	SMBK	Thu, Feb 1, 2024	23.15	23.17	22.36	22.91
2085	NYSE	SMBK	Wed, Jan 31, 2024	24.15	24.15	23.25	23.18
2084	NYSE	SMBK	Tue, Jan 30, 2024	24.56	24.56	24.26	24.32
2083	NYSE	SMBK	Mon, Jan 29, 2024	24.14	25.00	23.78	24.78
2082	NYSE	SMBK	Fri, Jan 26, 2024	24.16	24.38	23.84	24.31
2081	NYSE	SMBK	Thu, Jan 25, 2024	24.00	24.34	23.50	23.91
2080	NYSE	SMBK	Wed, Jan 24, 2024	23.90	24.24	23.42	23.90
2079	NYSE	SMBK	Tue, Jan 23, 2024	23.65	23.65	22.80	23.48
2078	NYSE	SMBK	Mon, Jan 22, 2024	23.27	23.87	23.10	23.80
2077	NYSE	SMBK	Fri, Jan 19, 2024	22.61	22.95	22.33	22.93
2076	NYSE	SMBK	Thu, Jan 18, 2024	22.67	22.67	22.23	22.46
2075	NYSE	SMBK	Wed, Jan 17, 2024	21.84	22.56	21.84	22.43
2074	NYSE	SMBK	Tue, Jan 16, 2024	22.30	22.67	22.10	22.21
2073	NYSE	SMBK	Fri, Jan 12, 2024	22.99	23.06	22.52	22.63
2072	NYSE	SMBK	Thu, Jan 11, 2024	22.66	22.94	22.39	22.72
2071	NYSE	SMBK	Wed, Jan 10, 2024	23.15	23.15	22.12	22.89
2070	NYSE	SMBK	Tue, Jan 9, 2024	23.56	23.56	23.32	23.33
2069	NYSE	SMBK	Mon, Jan 8, 2024	23.51	23.96	23.24	23.91
2068	NYSE	SMBK	Fri, Jan 5, 2024	23.21	24.14	23.21	23.63
2067	NYSE	SMBK	Thu, Jan 4, 2024	23.58	23.69	23.27	23.34
2066	NYSE	SMBK	Wed, Jan 3, 2024	24.35	24.35	23.28	23.37
2065	NYSE	SMBK	Tue, Jan 2, 2024	24.41	24.74	24.07	24.34
2064	NYSE	SMBK	Fri, Dec 29, 2023	25.02	25.02	24.47	24.49
2063	NYSE	SMBK	Thu, Dec 28, 2023	24.83	25.02	24.81	25.00
2062	NYSE	SMBK	Wed, Dec 27, 2023	25.65	25.65	24.60	25.00
2061	NYSE	SMBK	Tue, Dec 26, 2023	25.23	25.92	25.20	25.61
2060	NYSE	SMBK	Fri, Dec 22, 2023	25.24	25.24	24.76	25.00
2059	NYSE	SMBK	Thu, Dec 21, 2023	25.00	25.00	24.62	24.94
2058	NYSE	SMBK	Wed, Dec 20, 2023	25.00	25.70	24.55	24.73
2057	NYSE	SMBK	Tue, Dec 19, 2023	24.73	25.36	24.69	24.98
2056	NYSE	SMBK	Mon, Dec 18, 2023	25.69	25.69	24.41	24.54
2055	NYSE	SMBK	Fri, Dec 15, 2023	25.06	25.45	24.47	25.25
2054	NYSE	SMBK	Thu, Dec 14, 2023	25.17	25.68	24.66	24.90
2053	NYSE	SMBK	Wed, Dec 13, 2023	23.06	24.74	22.84	24.64
2052	NYSE	SMBK	Tue, Dec 12, 2023	23.04	23.19	23.01	23.06
2051	NYSE	SMBK	Mon, Dec 11, 2023	23.20	23.28	22.96	23.21
2050	NYSE	SMBK	Fri, Dec 8, 2023	22.33	23.49	22.33	22.98
2049	NYSE	SMBK	Thu, Dec 7, 2023	22.69	23.14	22.48	23.05
2048	NYSE	SMBK	Wed, Dec 6, 2023	22.70	23.28	22.41	22.50
2047	NYSE	SMBK	Tue, Dec 5, 2023	23.00	23.00	22.25	22.41
2046	NYSE	SMBK	Mon, Dec 4, 2023	22.20	23.29	22.20	22.98
2045	NYSE	SMBK	Fri, Dec 1, 2023	21.15	22.45	21.15	22.19
2044	NYSE	SMBK	Thu, Nov 30, 2023	21.99	21.99	21.25	21.37
2043	NYSE	SMBK	Wed, Nov 29, 2023	21.20	21.91	21.20	21.75
2042	NYSE	SMBK	Tue, Nov 28, 2023	21.53	21.77	21.31	21.36
2041	NYSE	SMBK	Mon, Nov 27, 2023	22.00	22.00	21.46	21.58
2040	NYSE	SMBK	Fri, Nov 24, 2023	21.52	21.99	21.52	21.96
2039	NYSE	SMBK	Wed, Nov 22, 2023	21.52	21.59	21.07	21.29
2038	NYSE	SMBK	Tue, Nov 21, 2023	21.89	21.89	21.26	21.26
2037	NYSE	SMBK	Mon, Nov 20, 2023	22.05	22.05	21.62	21.82
2036	NYSE	SMBK	Fri, Nov 17, 2023	22.30	22.38	22.05	22.16
2035	NYSE	SMBK	Thu, Nov 16, 2023	22.02	22.17	21.93	21.99
2034	NYSE	SMBK	Wed, Nov 15, 2023	22.65	22.69	22.01	22.02
2033	NYSE	SMBK	Tue, Nov 14, 2023	21.73	22.69	21.36	22.69
2032	NYSE	SMBK	Mon, Nov 13, 2023	21.02	21.29	21.02	21.16
2031	NYSE	SMBK	Fri, Nov 10, 2023	21.29	21.29	21.14	21.25
2030	NYSE	SMBK	Thu, Nov 9, 2023	21.43	21.43	20.84	21.14
2029	NYSE	SMBK	Wed, Nov 8, 2023	21.26	21.30	21.12	21.24
2028	NYSE	SMBK	Tue, Nov 7, 2023	21.32	21.51	21.20	21.45
2027	NYSE	SMBK	Mon, Nov 6, 2023	21.50	21.62	21.40	21.51
2026	NYSE	SMBK	Fri, Nov 3, 2023	21.75	22.02	21.73	21.80
2025	NYSE	SMBK	Thu, Nov 2, 2023	21.09	21.41	21.08	21.23
2024	NYSE	SMBK	Wed, Nov 1, 2023	20.70	20.90	20.54	20.81
2023	NYSE	SMBK	Tue, Oct 31, 2023	20.56	20.91	20.56	20.85
2022	NYSE	SMBK	Mon, Oct 30, 2023	20.59	20.89	20.16	20.78
2021	NYSE	SMBK	Fri, Oct 27, 2023	20.55	20.70	20.01	20.30
2020	NYSE	SMBK	Thu, Oct 26, 2023	20.19	20.78	19.89	20.64
2019	NYSE	SMBK	Wed, Oct 25, 2023	19.81	20.48	19.61	20.00
2018	NYSE	SMBK	Tue, Oct 24, 2023	20.49	20.49	19.41	20.15
2017	NYSE	SMBK	Mon, Oct 23, 2023	20.75	20.75	20.27	20.35
2016	NYSE	SMBK	Fri, Oct 20, 2023	21.04	21.04	20.60	20.60
2015	NYSE	SMBK	Thu, Oct 19, 2023	21.11	21.37	20.89	20.94
2014	NYSE	SMBK	Wed, Oct 18, 2023	21.48	21.48	21.09	21.19
2013	NYSE	SMBK	Tue, Oct 17, 2023	21.28	21.88	21.28	21.71
2012	NYSE	SMBK	Mon, Oct 16, 2023	20.96	21.23	20.80	21.06
2011	NYSE	SMBK	Fri, Oct 13, 2023	21.21	21.21	20.68	20.75
2010	NYSE	SMBK	Thu, Oct 12, 2023	20.91	21.20	20.81	21.14
2009	NYSE	SMBK	Wed, Oct 11, 2023	21.45	21.45	21.13	21.26
2008	NYSE	SMBK	Tue, Oct 10, 2023	21.26	21.61	21.26	21.27
2007	NYSE	SMBK	Mon, Oct 9, 2023	21.09	21.39	21.04	21.07
2006	NYSE	SMBK	Fri, Oct 6, 2023	21.14	21.49	20.88	21.32
2005	NYSE	SMBK	Thu, Oct 5, 2023	21.33	21.41	21.26	21.39
2004	NYSE	SMBK	Wed, Oct 4, 2023	20.72	21.20	20.65	21.15
2003	NYSE	SMBK	Tue, Oct 3, 2023	21.20	21.21	20.57	20.73
2002	NYSE	SMBK	Mon, Oct 2, 2023	21.32	21.53	21.02	21.12
2001	NYSE	SMBK	Fri, Sep 29, 2023	21.83	21.84	21.36	21.37
2000	NYSE	SMBK	Thu, Sep 28, 2023	21.81	21.90	21.52	21.56
1999	NYSE	SMBK	Wed, Sep 27, 2023	21.96	21.99	21.52	21.61
1998	NYSE	SMBK	Tue, Sep 26, 2023	22.24	22.24	21.86	22.02
1997	NYSE	SMBK	Mon, Sep 25, 2023	21.75	22.19	21.75	22.10
1996	NYSE	SMBK	Fri, Sep 22, 2023	22.13	22.40	21.68	21.93
1995	NYSE	SMBK	Thu, Sep 21, 2023	22.29	22.50	22.05	22.10
1994	NYSE	SMBK	Wed, Sep 20, 2023	22.51	22.66	22.37	22.52
1993	NYSE	SMBK	Tue, Sep 19, 2023	22.39	22.59	22.26	22.39
1992	NYSE	SMBK	Mon, Sep 18, 2023	22.40	22.77	22.18	22.48
1991	NYSE	SMBK	Fri, Sep 15, 2023	22.20	22.71	22.00	22.54
1990	NYSE	SMBK	Thu, Sep 14, 2023	22.20	22.25	22.01	22.20
1989	NYSE	SMBK	Wed, Sep 13, 2023	22.60	22.60	21.70	21.96
1988	NYSE	SMBK	Tue, Sep 12, 2023	22.30	22.41	22.11	22.22
1987	NYSE	SMBK	Mon, Sep 11, 2023	22.26	22.26	22.26	22.26
1986	NYSE	SMBK	Fri, Sep 8, 2023	22.46	22.64	22.31	22.31
1985	NYSE	SMBK	Thu, Sep 7, 2023	22.33	22.63	22.12	22.51
1984	NYSE	SMBK	Wed, Sep 6, 2023	22.82	22.86	22.35	22.35
1983	NYSE	SMBK	Tue, Sep 5, 2023	22.96	23.06	22.81	22.90
1982	NYSE	SMBK	Fri, Sep 1, 2023	22.92	23.23	22.88	23.06
1981	NYSE	SMBK	Thu, Aug 31, 2023	22.97	23.81	22.70	22.77
1980	NYSE	SMBK	Wed, Aug 30, 2023	22.91	23.03	22.74	22.96
1979	NYSE	SMBK	Tue, Aug 29, 2023	22.86	23.10	22.86	23.00
1978	NYSE	SMBK	Mon, Aug 28, 2023	23.16	23.19	22.81	22.86
1977	NYSE	SMBK	Fri, Aug 25, 2023	23.20	23.20	22.93	23.00
1976	NYSE	SMBK	Thu, Aug 24, 2023	22.91	23.45	22.84	22.98
1975	NYSE	SMBK	Wed, Aug 23, 2023	22.75	23.06	22.66	23.06
1974	NYSE	SMBK	Tue, Aug 22, 2023	23.32	23.32	22.62	22.66
1973	NYSE	SMBK	Mon, Aug 21, 2023	23.39	23.47	23.10	23.14
1972	NYSE	SMBK	Fri, Aug 18, 2023	23.18	23.82	23.18	23.29
1971	NYSE	SMBK	Thu, Aug 17, 2023	23.29	23.41	23.22	23.34
1970	NYSE	SMBK	Wed, Aug 16, 2023	23.82	23.93	23.19	23.30
1969	NYSE	SMBK	Tue, Aug 15, 2023	24.19	24.19	23.69	23.74
1968	NYSE	SMBK	Mon, Aug 14, 2023	24.28	24.56	24.14	24.49
1967	NYSE	SMBK	Fri, Aug 11, 2023	24.55	24.68	24.49	24.59
1966	NYSE	SMBK	Thu, Aug 10, 2023	24.96	24.96	24.48	24.48
1965	NYSE	SMBK	Wed, Aug 9, 2023	24.89	25.15	24.68	24.87
1964	NYSE	SMBK	Tue, Aug 8, 2023	24.86	25.25	24.25	25.16
1963	NYSE	SMBK	Mon, Aug 7, 2023	25.12	25.90	25.10	25.29
1962	NYSE	SMBK	Fri, Aug 4, 2023	25.29	25.36	24.92	24.92
1961	NYSE	SMBK	Thu, Aug 3, 2023	25.59	25.59	24.90	25.21
1960	NYSE	SMBK	Wed, Aug 2, 2023	25.07	25.38	24.95	25.18
1959	NYSE	SMBK	Tue, Aug 1, 2023	25.12	25.22	24.88	25.18
1958	NYSE	SMBK	Mon, Jul 31, 2023	24.93	25.98	24.87	25.12
1957	NYSE	SMBK	Fri, Jul 28, 2023	24.51	24.93	24.42	24.45
1956	NYSE	SMBK	Thu, Jul 27, 2023	24.83	24.98	24.30	24.41
1955	NYSE	SMBK	Wed, Jul 26, 2023	24.43	25.18	24.43	24.56
1954	NYSE	SMBK	Tue, Jul 25, 2023	23.67	24.79	23.33	24.14
1953	NYSE	SMBK	Mon, Jul 24, 2023	24.56	24.85	24.50	24.65
1952	NYSE	SMBK	Fri, Jul 21, 2023	24.79	24.85	24.42	24.57
1951	NYSE	SMBK	Thu, Jul 20, 2023	24.44	24.65	24.16	24.57
1950	NYSE	SMBK	Wed, Jul 19, 2023	24.01	24.60	23.85	24.45
1949	NYSE	SMBK	Tue, Jul 18, 2023	22.39	24.12	22.39	23.97
1948	NYSE	SMBK	Mon, Jul 17, 2023	22.31	22.79	22.31	22.41
1947	NYSE	SMBK	Fri, Jul 14, 2023	22.54	22.54	22.06	22.37
1946	NYSE	SMBK	Thu, Jul 13, 2023	22.25	22.49	22.25	22.41
1945	NYSE	SMBK	Wed, Jul 12, 2023	22.52	22.58	22.18	22.18
1944	NYSE	SMBK	Tue, Jul 11, 2023	21.66	22.22	21.58	22.13
1943	NYSE	SMBK	Mon, Jul 10, 2023	21.42	22.00	21.42	21.53
1942	NYSE	SMBK	Fri, Jul 7, 2023	21.11	21.81	21.11	21.43
1941	NYSE	SMBK	Thu, Jul 6, 2023	21.51	21.51	21.06	21.10
1940	NYSE	SMBK	Wed, Jul 5, 2023	21.71	21.92	21.56	21.64
1939	NYSE	SMBK	Mon, Jul 3, 2023	21.48	21.72	21.48	21.72
1938	NYSE	SMBK	Fri, Jun 30, 2023	21.72	21.72	21.44	21.51
1937	NYSE	SMBK	Thu, Jun 29, 2023	21.63	21.95	21.51	21.51
1936	NYSE	SMBK	Wed, Jun 28, 2023	21.35	21.58	21.33	21.46
1935	NYSE	SMBK	Tue, Jun 27, 2023	21.28	21.86	21.15	21.58
1934	NYSE	SMBK	Mon, Jun 26, 2023	21.35	21.69	21.35	21.43
1933	NYSE	SMBK	Fri, Jun 23, 2023	21.81	21.81	21.02	21.26
1932	NYSE	SMBK	Thu, Jun 22, 2023	22.36	22.38	21.71	21.82
1931	NYSE	SMBK	Wed, Jun 21, 2023	22.66	22.66	22.36	22.55
1930	NYSE	SMBK	Tue, Jun 20, 2023	22.82	22.96	22.61	22.66
1929	NYSE	SMBK	Fri, Jun 16, 2023	23.77	23.77	22.80	23.09
1928	NYSE	SMBK	Thu, Jun 15, 2023	22.88	23.64	22.88	23.52
1927	NYSE	SMBK	Wed, Jun 14, 2023	23.43	23.65	23.06	23.10
1926	NYSE	SMBK	Tue, Jun 13, 2023	22.76	23.48	22.76	23.38
1925	NYSE	SMBK	Mon, Jun 12, 2023	22.83	23.19	22.56	22.77
1924	NYSE	SMBK	Fri, Jun 9, 2023	23.00	23.40	22.65	22.83
1923	NYSE	SMBK	Thu, Jun 8, 2023	23.74	23.95	22.80	23.14
1922	NYSE	SMBK	Wed, Jun 7, 2023	22.95	23.92	22.79	23.80
1921	NYSE	SMBK	Tue, Jun 6, 2023	22.60	22.86	22.27	22.68
1920	NYSE	SMBK	Mon, Jun 5, 2023	22.18	22.18	21.44	21.45
1919	NYSE	SMBK	Fri, Jun 2, 2023	21.35	22.44	21.11	22.17
1918	NYSE	SMBK	Thu, Jun 1, 2023	21.02	21.29	20.78	21.19
1917	NYSE	SMBK	Wed, May 31, 2023	21.92	22.29	20.84	21.10
1916	NYSE	SMBK	Tue, May 30, 2023	22.10	22.30	21.65	21.98
1915	NYSE	SMBK	Fri, May 26, 2023	21.57	22.26	21.57	22.18
1914	NYSE	SMBK	Thu, May 25, 2023	21.68	21.75	21.56	21.66
1913	NYSE	SMBK	Wed, May 24, 2023	22.24	22.24	21.56	21.82
1912	NYSE	SMBK	Tue, May 23, 2023	21.88	22.73	20.12	22.36
1911	NYSE	SMBK	Mon, May 22, 2023	22.38	22.45	21.81	21.91
1910	NYSE	SMBK	Fri, May 19, 2023	22.34	22.34	21.51	21.80
1909	NYSE	SMBK	Thu, May 18, 2023	21.59	22.10	21.42	22.01
1908	NYSE	SMBK	Wed, May 17, 2023	20.45	22.30	20.42	21.64
1907	NYSE	SMBK	Tue, May 16, 2023	20.09	20.35	20.03	20.16
1906	NYSE	SMBK	Mon, May 15, 2023	20.11	20.46	19.96	20.08
1905	NYSE	SMBK	Fri, May 12, 2023	20.03	20.45	19.89	19.95
1904	NYSE	SMBK	Thu, May 11, 2023	20.27	20.43	19.85	20.01
1903	NYSE	SMBK	Wed, May 10, 2023	20.73	20.73	20.28	20.56
1902	NYSE	SMBK	Tue, May 9, 2023	20.39	20.58	19.97	20.40
1901	NYSE	SMBK	Mon, May 8, 2023	20.94	21.17	20.29	20.40
1900	NYSE	SMBK	Fri, May 5, 2023	20.38	20.84	19.84	20.68
1899	NYSE	SMBK	Thu, May 4, 2023	19.59	21.55	18.86	19.98
1898	NYSE	SMBK	Wed, May 3, 2023	19.88	20.32	19.79	19.95
1897	NYSE	SMBK	Tue, May 2, 2023	20.96	20.99	19.88	19.94
1896	NYSE	SMBK	Mon, May 1, 2023	21.57	21.95	20.76	20.94
1895	NYSE	SMBK	Fri, Apr 28, 2023	21.55	21.75	21.45	21.54
1894	NYSE	SMBK	Thu, Apr 27, 2023	21.68	21.83	21.47	21.62
1893	NYSE	SMBK	Wed, Apr 26, 2023	21.51	21.98	21.50	21.65
1892	NYSE	SMBK	Tue, Apr 25, 2023	22.98	22.98	21.66	21.75
1891	NYSE	SMBK	Mon, Apr 24, 2023	21.73	22.06	21.66	21.69
1890	NYSE	SMBK	Fri, Apr 21, 2023	22.25	22.39	21.64	21.90
1889	NYSE	SMBK	Thu, Apr 20, 2023	22.17	22.69	22.09	22.31
1888	NYSE	SMBK	Wed, Apr 19, 2023	22.18	22.60	22.03	22.43
1887	NYSE	SMBK	Tue, Apr 18, 2023	22.57	22.57	21.89	22.10
1886	NYSE	SMBK	Mon, Apr 17, 2023	22.39	23.13	22.32	22.60
1885	NYSE	SMBK	Fri, Apr 14, 2023	22.89	22.89	22.31	22.43
1884	NYSE	SMBK	Thu, Apr 13, 2023	22.60	22.70	22.54	22.66
1883	NYSE	SMBK	Wed, Apr 12, 2023	22.39	22.57	22.35	22.45
1882	NYSE	SMBK	Tue, Apr 11, 2023	22.61	22.80	22.22	22.38
1881	NYSE	SMBK	Mon, Apr 10, 2023	22.97	22.97	22.56	22.59
1880	NYSE	SMBK	Thu, Apr 6, 2023	22.73	22.87	22.56	22.76
1879	NYSE	SMBK	Wed, Apr 5, 2023	22.69	23.61	22.51	22.77
1878	NYSE	SMBK	Tue, Apr 4, 2023	23.46	23.46	22.59	22.80
1877	NYSE	SMBK	Mon, Apr 3, 2023	23.13	23.54	22.66	23.47
1876	NYSE	SMBK	Fri, Mar 31, 2023	22.86	23.27	22.67	23.14
1875	NYSE	SMBK	Thu, Mar 30, 2023	23.41	23.41	22.56	22.72
1874	NYSE	SMBK	Wed, Mar 29, 2023	23.36	23.36	22.97	23.33
1873	NYSE	SMBK	Tue, Mar 28, 2023	23.42	23.55	23.11	23.26
1872	NYSE	SMBK	Mon, Mar 27, 2023	23.55	23.83	23.30	23.39
1871	NYSE	SMBK	Fri, Mar 24, 2023	22.50	23.30	22.25	23.21
1870	NYSE	SMBK	Thu, Mar 23, 2023	22.82	23.30	22.11	22.67
1869	NYSE	SMBK	Wed, Mar 22, 2023	23.31	23.68	22.56	22.62
1868	NYSE	SMBK	Tue, Mar 21, 2023	23.14	23.59	22.94	23.54
1867	NYSE	SMBK	Mon, Mar 20, 2023	22.74	22.99	22.53	22.80
1866	NYSE	SMBK	Fri, Mar 17, 2023	23.44	23.49	22.15	22.52
1865	NYSE	SMBK	Thu, Mar 16, 2023	22.31	24.21	22.31	23.63
1864	NYSE	SMBK	Wed, Mar 15, 2023	21.90	22.87	21.70	22.82
1863	NYSE	SMBK	Tue, Mar 14, 2023	23.10	24.24	22.01	22.25
1862	NYSE	SMBK	Mon, Mar 13, 2023	23.94	23.94	20.11	21.93
1861	NYSE	SMBK	Fri, Mar 10, 2023	24.75	24.75	23.51	24.35
1860	NYSE	SMBK	Thu, Mar 9, 2023	26.33	26.35	24.81	25.00
1859	NYSE	SMBK	Wed, Mar 8, 2023	26.57	26.59	26.30	26.37
1858	NYSE	SMBK	Tue, Mar 7, 2023	26.95	27.00	26.42	26.49
1857	NYSE	SMBK	Mon, Mar 6, 2023	26.92	27.22	26.91	26.92
1856	NYSE	SMBK	Fri, Mar 3, 2023	27.05	27.25	26.89	27.09
1855	NYSE	SMBK	Thu, Mar 2, 2023	27.02	27.09	26.68	27.09
1854	NYSE	SMBK	Wed, Mar 1, 2023	27.12	27.27	27.01	27.13
1853	NYSE	SMBK	Tue, Feb 28, 2023	27.40	27.49	27.28	27.30
1852	NYSE	SMBK	Mon, Feb 27, 2023	27.42	27.59	27.13	27.18
1851	NYSE	SMBK	Fri, Feb 24, 2023	27.12	27.29	26.83	27.21
1850	NYSE	SMBK	Thu, Feb 23, 2023	27.14	27.32	27.01	27.23
1849	NYSE	SMBK	Wed, Feb 22, 2023	27.25	27.25	26.97	27.19
1848	NYSE	SMBK	Tue, Feb 21, 2023	27.46	27.46	27.19	27.30
1847	NYSE	SMBK	Fri, Feb 17, 2023	27.63	27.68	27.47	27.68
1846	NYSE	SMBK	Thu, Feb 16, 2023	27.62	27.74	27.38	27.51
1845	NYSE	SMBK	Wed, Feb 15, 2023	27.31	28.00	27.20	27.73
1844	NYSE	SMBK	Tue, Feb 14, 2023	27.63	27.63	27.35	27.36
1843	NYSE	SMBK	Mon, Feb 13, 2023	27.31	27.63	27.30	27.63
1842	NYSE	SMBK	Fri, Feb 10, 2023	27.18	27.39	27.10	27.32
1841	NYSE	SMBK	Thu, Feb 9, 2023	27.09	27.22	27.00	27.11
1840	NYSE	SMBK	Wed, Feb 8, 2023	27.57	27.58	26.93	27.17
1839	NYSE	SMBK	Tue, Feb 7, 2023	27.56	27.86	27.45	27.79
1838	NYSE	SMBK	Mon, Feb 6, 2023	28.21	28.24	27.40	27.75
1837	NYSE	SMBK	Fri, Feb 3, 2023	27.40	28.38	27.34	28.17
1836	NYSE	SMBK	Thu, Feb 2, 2023	27.29	27.61	26.92	27.61
1835	NYSE	SMBK	Wed, Feb 1, 2023	27.07	27.52	26.97	27.20
1834	NYSE	SMBK	Tue, Jan 31, 2023	26.62	27.23	26.62	26.97
1833	NYSE	SMBK	Mon, Jan 30, 2023	26.54	27.40	26.51	26.64
1832	NYSE	SMBK	Fri, Jan 27, 2023	26.53	26.90	26.29	26.41
1831	NYSE	SMBK	Thu, Jan 26, 2023	26.57	26.72	26.19	26.42
1830	NYSE	SMBK	Wed, Jan 25, 2023	26.59	26.87	25.72	26.53
1829	NYSE	SMBK	Tue, Jan 24, 2023	27.33	27.79	26.85	27.34
1828	NYSE	SMBK	Mon, Jan 23, 2023	27.42	27.42	26.91	27.12
1827	NYSE	SMBK	Fri, Jan 20, 2023	26.99	27.37	26.95	27.21
1826	NYSE	SMBK	Thu, Jan 19, 2023	26.84	27.16	26.64	26.74
1825	NYSE	SMBK	Wed, Jan 18, 2023	27.03	27.21	26.82	26.94
1824	NYSE	SMBK	Tue, Jan 17, 2023	27.41	27.41	27.08	27.17
1823	NYSE	SMBK	Fri, Jan 13, 2023	26.15	27.68	26.15	27.45
1822	NYSE	SMBK	Thu, Jan 12, 2023	27.32	27.88	27.32	27.48
1821	NYSE	SMBK	Wed, Jan 11, 2023	27.32	27.37	27.15	27.24
1820	NYSE	SMBK	Tue, Jan 10, 2023	26.93	27.34	26.86	27.26
1819	NYSE	SMBK	Mon, Jan 9, 2023	27.40	27.44	26.90	26.98
1818	NYSE	SMBK	Fri, Jan 6, 2023	26.64	27.46	26.61	27.42
1817	NYSE	SMBK	Thu, Jan 5, 2023	27.00	27.00	26.50	26.67
1816	NYSE	SMBK	Wed, Jan 4, 2023	27.01	27.51	27.01	27.24
1815	NYSE	SMBK	Tue, Jan 3, 2023	27.65	27.65	27.10	27.40
1814	NYSE	SMBK	Fri, Dec 30, 2022	27.69	27.79	27.18	27.50
1813	NYSE	SMBK	Thu, Dec 29, 2022	27.50	27.77	27.39	27.54
1812	NYSE	SMBK	Wed, Dec 28, 2022	27.64	27.65	27.27	27.36
1811	NYSE	SMBK	Tue, Dec 27, 2022	27.83	27.90	27.42	27.51
1810	NYSE	SMBK	Fri, Dec 23, 2022	27.90	28.80	27.26	27.81
1809	NYSE	SMBK	Thu, Dec 22, 2022	28.07	28.07	27.69	27.87
1808	NYSE	SMBK	Wed, Dec 21, 2022	27.88	28.52	27.66	28.22
1807	NYSE	SMBK	Tue, Dec 20, 2022	27.73	27.85	27.44	27.63
1806	NYSE	SMBK	Mon, Dec 19, 2022	27.88	27.96	27.13	27.66
1805	NYSE	SMBK	Fri, Dec 16, 2022	26.61	28.35	26.29	28.08
1804	NYSE	SMBK	Thu, Dec 15, 2022	27.20	27.38	26.71	26.89
1803	NYSE	SMBK	Wed, Dec 14, 2022	28.20	28.20	27.25	27.46
1802	NYSE	SMBK	Tue, Dec 13, 2022	28.90	28.90	27.96	28.00
1801	NYSE	SMBK	Mon, Dec 12, 2022	28.30	28.52	28.12	28.34
1800	NYSE	SMBK	Fri, Dec 9, 2022	28.46	28.46	28.10	28.23
1799	NYSE	SMBK	Thu, Dec 8, 2022	28.86	28.92	28.29	28.35
1798	NYSE	SMBK	Wed, Dec 7, 2022	28.38	29.18	28.38	28.94
1797	NYSE	SMBK	Tue, Dec 6, 2022	28.99	29.04	28.79	29.02
1796	NYSE	SMBK	Mon, Dec 5, 2022	29.80	29.80	28.87	29.11
1795	NYSE	SMBK	Fri, Dec 2, 2022	29.75	30.00	29.74	29.98
1794	NYSE	SMBK	Thu, Dec 1, 2022	30.00	30.00	29.64	29.87
1793	NYSE	SMBK	Wed, Nov 30, 2022	29.33	30.00	29.01	29.98
1792	NYSE	SMBK	Tue, Nov 29, 2022	29.55	29.66	29.13	29.22
1791	NYSE	SMBK	Mon, Nov 28, 2022	30.26	30.26	29.27	29.34
1790	NYSE	SMBK	Fri, Nov 25, 2022	29.56	30.50	29.55	30.39
1789	NYSE	SMBK	Wed, Nov 23, 2022	29.74	29.74	29.45	29.50
1788	NYSE	SMBK	Tue, Nov 22, 2022	29.90	29.90	29.60	29.65
1787	NYSE	SMBK	Mon, Nov 21, 2022	29.90	29.90	29.75	29.90
1786	NYSE	SMBK	Fri, Nov 18, 2022	30.00	30.00	29.70	29.85
1785	NYSE	SMBK	Thu, Nov 17, 2022	29.66	29.70	29.35	29.66
1784	NYSE	SMBK	Wed, Nov 16, 2022	29.94	29.94	29.60	29.70
1783	NYSE	SMBK	Tue, Nov 15, 2022	30.14	30.29	28.70	29.88
1782	NYSE	SMBK	Mon, Nov 14, 2022	29.89	30.35	29.72	29.93
1781	NYSE	SMBK	Fri, Nov 11, 2022	30.13	30.18	29.72	29.87
1780	NYSE	SMBK	Thu, Nov 10, 2022	29.24	30.28	27.80	29.90
1779	NYSE	SMBK	Wed, Nov 9, 2022	28.78	29.07	28.59	28.83
1778	NYSE	SMBK	Tue, Nov 8, 2022	29.00	29.04	28.50	28.76
1777	NYSE	SMBK	Mon, Nov 7, 2022	28.79	29.08	28.72	28.79
1776	NYSE	SMBK	Fri, Nov 4, 2022	28.14	28.78	28.00	28.72
1775	NYSE	SMBK	Thu, Nov 3, 2022	27.70	28.07	27.69	27.77
1774	NYSE	SMBK	Wed, Nov 2, 2022	28.42	28.57	27.87	28.00
1773	NYSE	SMBK	Tue, Nov 1, 2022	29.13	29.23	28.57	28.76
1772	NYSE	SMBK	Mon, Oct 31, 2022	28.86	29.60	28.80	29.24
1771	NYSE	SMBK	Fri, Oct 28, 2022	28.62	29.67	28.62	29.64
1770	NYSE	SMBK	Thu, Oct 27, 2022	28.59	29.01	28.36	28.45
1769	NYSE	SMBK	Wed, Oct 26, 2022	28.50	28.66	28.26	28.48
1768	NYSE	SMBK	Tue, Oct 25, 2022	28.08	28.49	27.20	28.34
1767	NYSE	SMBK	Mon, Oct 24, 2022	27.02	27.57	27.00	27.57
1766	NYSE	SMBK	Fri, Oct 21, 2022	26.72	27.41	26.28	27.25
1765	NYSE	SMBK	Thu, Oct 20, 2022	27.17	27.33	26.20	26.54
1764	NYSE	SMBK	Wed, Oct 19, 2022	27.11	27.73	27.03	27.49
1763	NYSE	SMBK	Tue, Oct 18, 2022	27.50	28.15	27.17	27.43
1762	NYSE	SMBK	Mon, Oct 17, 2022	27.03	27.50	26.75	27.37
1761	NYSE	SMBK	Fri, Oct 14, 2022	27.29	27.29	26.31	26.48
1760	NYSE	SMBK	Thu, Oct 13, 2022	25.15	26.63	25.15	26.60
1759	NYSE	SMBK	Wed, Oct 12, 2022	24.90	25.48	24.64	25.32
1758	NYSE	SMBK	Tue, Oct 11, 2022	24.86	25.22	24.72	24.92
1757	NYSE	SMBK	Mon, Oct 10, 2022	24.36	24.92	24.36	24.76
1756	NYSE	SMBK	Fri, Oct 7, 2022	24.91	24.91	24.32	24.42
1755	NYSE	SMBK	Thu, Oct 6, 2022	25.22	25.22	24.81	24.99
1754	NYSE	SMBK	Wed, Oct 5, 2022	25.55	25.64	25.11	25.34
1753	NYSE	SMBK	Tue, Oct 4, 2022	25.29	25.87	25.29	25.84
1752	NYSE	SMBK	Mon, Oct 3, 2022	24.83	25.18	24.74	25.18
1751	NYSE	SMBK	Fri, Sep 30, 2022	24.88	25.21	24.65	24.71
1750	NYSE	SMBK	Thu, Sep 29, 2022	25.04	25.18	24.73	24.88
1749	NYSE	SMBK	Wed, Sep 28, 2022	24.87	25.54	24.78	25.11
1748	NYSE	SMBK	Tue, Sep 27, 2022	25.27	25.27	24.65	24.75
1747	NYSE	SMBK	Mon, Sep 26, 2022	25.13	25.48	24.82	25.17
1746	NYSE	SMBK	Fri, Sep 23, 2022	24.91	24.91	24.56	24.72
1745	NYSE	SMBK	Thu, Sep 22, 2022	25.31	25.34	24.67	25.25
1744	NYSE	SMBK	Wed, Sep 21, 2022	25.75	25.76	24.95	25.33
1743	NYSE	SMBK	Tue, Sep 20, 2022	25.39	25.61	25.04	25.50
1742	NYSE	SMBK	Mon, Sep 19, 2022	24.91	25.50	24.91	25.50
1741	NYSE	SMBK	Fri, Sep 16, 2022	24.81	25.25	24.51	25.21
1740	NYSE	SMBK	Thu, Sep 15, 2022	24.71	25.02	24.69	25.02
1739	NYSE	SMBK	Wed, Sep 14, 2022	25.14	25.14	24.64	24.80
1738	NYSE	SMBK	Tue, Sep 13, 2022	25.15	25.15	24.70	24.94
1737	NYSE	SMBK	Mon, Sep 12, 2022	25.49	25.54	25.21	25.41
1736	NYSE	SMBK	Fri, Sep 9, 2022	25.17	25.44	25.16	25.20
1735	NYSE	SMBK	Thu, Sep 8, 2022	24.93	25.59	24.85	25.30
1734	NYSE	SMBK	Wed, Sep 7, 2022	24.50	25.57	24.50	25.19
1733	NYSE	SMBK	Tue, Sep 6, 2022	24.90	25.28	24.25	24.72
1732	NYSE	SMBK	Fri, Sep 2, 2022	25.28	25.50	24.88	24.97
1731	NYSE	SMBK	Thu, Sep 1, 2022	25.19	25.45	25.01	25.38
1730	NYSE	SMBK	Wed, Aug 31, 2022	25.47	25.48	25.06	25.09
1729	NYSE	SMBK	Tue, Aug 30, 2022	25.42	25.74	25.15	25.48
1728	NYSE	SMBK	Mon, Aug 29, 2022	25.61	25.77	25.11	25.41
1727	NYSE	SMBK	Fri, Aug 26, 2022	25.87	25.95	25.52	25.66
1726	NYSE	SMBK	Thu, Aug 25, 2022	25.94	26.50	25.92	26.04
1725	NYSE	SMBK	Wed, Aug 24, 2022	26.38	26.38	26.12	26.23
1724	NYSE	SMBK	Tue, Aug 23, 2022	26.63	26.99	26.29	26.39
1723	NYSE	SMBK	Mon, Aug 22, 2022	26.62	26.86	26.60	26.82
1722	NYSE	SMBK	Fri, Aug 19, 2022	27.12	27.12	26.51	26.75
1721	NYSE	SMBK	Thu, Aug 18, 2022	27.00	27.28	26.98	27.20
1720	NYSE	SMBK	Wed, Aug 17, 2022	27.33	27.33	26.91	27.03
1719	NYSE	SMBK	Tue, Aug 16, 2022	27.22	27.50	27.08	27.44
1718	NYSE	SMBK	Mon, Aug 15, 2022	26.91	27.19	26.81	27.19
1717	NYSE	SMBK	Fri, Aug 12, 2022	26.02	26.88	26.02	26.87
1716	NYSE	SMBK	Thu, Aug 11, 2022	26.34	26.34	24.42	26.12
1715	NYSE	SMBK	Wed, Aug 10, 2022	26.17	26.36	25.91	26.15
1714	NYSE	SMBK	Tue, Aug 9, 2022	25.48	26.06	25.35	26.06
1713	NYSE	SMBK	Mon, Aug 8, 2022	25.82	26.00	24.93	25.46
1712	NYSE	SMBK	Fri, Aug 5, 2022	25.49	26.14	24.94	25.74
1711	NYSE	SMBK	Thu, Aug 4, 2022	25.31	25.92	25.31	25.70
1710	NYSE	SMBK	Wed, Aug 3, 2022	26.00	26.19	25.43	26.05
1709	NYSE	SMBK	Tue, Aug 2, 2022	24.90	26.15	24.90	25.68
1708	NYSE	SMBK	Mon, Aug 1, 2022	26.08	26.08	23.69	26.06
1707	NYSE	SMBK	Fri, Jul 29, 2022	26.21	26.48	25.25	26.25
1706	NYSE	SMBK	Thu, Jul 28, 2022	25.91	26.36	25.85	26.28
1705	NYSE	SMBK	Wed, Jul 27, 2022	25.22	25.96	25.20	25.91
1704	NYSE	SMBK	Tue, Jul 26, 2022	24.80	25.63	24.52	25.01
1703	NYSE	SMBK	Mon, Jul 25, 2022	24.60	26.48	24.52	25.25
1702	NYSE	SMBK	Fri, Jul 22, 2022	24.22	24.43	24.14	24.33
1701	NYSE	SMBK	Thu, Jul 21, 2022	24.00	24.40	23.96	24.33
1700	NYSE	SMBK	Wed, Jul 20, 2022	23.76	24.25	23.70	24.09
1699	NYSE	SMBK	Tue, Jul 19, 2022	23.78	24.25	23.71	24.00
1698	NYSE	SMBK	Mon, Jul 18, 2022	23.81	24.00	23.41	23.51
1697	NYSE	SMBK	Fri, Jul 15, 2022	23.47	23.88	23.31	23.78
1696	NYSE	SMBK	Thu, Jul 14, 2022	23.06	23.39	22.76	23.05
1695	NYSE	SMBK	Wed, Jul 13, 2022	23.37	23.51	23.06	23.19
1694	NYSE	SMBK	Tue, Jul 12, 2022	23.52	23.89	23.34	23.51
1693	NYSE	SMBK	Mon, Jul 11, 2022	23.39	23.87	23.36	23.76
1692	NYSE	SMBK	Fri, Jul 8, 2022	23.30	23.64	23.16	23.60
1691	NYSE	SMBK	Thu, Jul 7, 2022	23.67	23.87	23.16	23.27
1690	NYSE	SMBK	Wed, Jul 6, 2022	23.96	23.96	23.64	23.80
1689	NYSE	SMBK	Tue, Jul 5, 2022	23.95	24.07	23.70	24.04
1688	NYSE	SMBK	Fri, Jul 1, 2022	24.15	24.35	24.03	24.25
1687	NYSE	SMBK	Thu, Jun 30, 2022	23.61	24.24	23.52	24.16
1686	NYSE	SMBK	Wed, Jun 29, 2022	24.01	24.17	23.61	23.72
1685	NYSE	SMBK	Tue, Jun 28, 2022	24.26	24.40	23.67	24.16
1684	NYSE	SMBK	Mon, Jun 27, 2022	23.63	24.33	23.57	24.21
1683	NYSE	SMBK	Fri, Jun 24, 2022	24.49	24.53	23.38	23.38
1682	NYSE	SMBK	Thu, Jun 23, 2022	24.74	24.74	24.13	24.35
1681	NYSE	SMBK	Wed, Jun 22, 2022	25.31	25.31	24.65	24.76
1680	NYSE	SMBK	Tue, Jun 21, 2022	24.84	25.36	24.82	25.06
1679	NYSE	SMBK	Fri, Jun 17, 2022	24.50	24.87	24.44	24.81
1678	NYSE	SMBK	Thu, Jun 16, 2022	24.59	24.72	24.09	24.38
1677	NYSE	SMBK	Wed, Jun 15, 2022	24.46	24.97	24.42	24.74
1676	NYSE	SMBK	Tue, Jun 14, 2022	23.99	24.35	23.88	24.22
1675	NYSE	SMBK	Mon, Jun 13, 2022	24.17	24.35	23.74	24.04
1674	NYSE	SMBK	Fri, Jun 10, 2022	24.72	24.82	24.31	24.41
1673	NYSE	SMBK	Thu, Jun 9, 2022	25.45	25.57	24.92	24.93
1672	NYSE	SMBK	Wed, Jun 8, 2022	26.03	26.07	25.75	25.93
1671	NYSE	SMBK	Tue, Jun 7, 2022	25.90	26.11	25.86	25.97
1670	NYSE	SMBK	Mon, Jun 6, 2022	26.05	26.08	25.94	25.95
1669	NYSE	SMBK	Fri, Jun 3, 2022	25.84	25.86	25.70	25.85
1668	NYSE	SMBK	Thu, Jun 2, 2022	25.77	25.86	25.56	25.86
1667	NYSE	SMBK	Wed, Jun 1, 2022	25.88	25.88	25.35	25.65
1666	NYSE	SMBK	Tue, May 31, 2022	25.67	26.32	25.67	25.90
1665	NYSE	SMBK	Fri, May 27, 2022	25.68	26.28	25.49	25.96
1664	NYSE	SMBK	Thu, May 26, 2022	25.06	25.94	25.03	25.46
1663	NYSE	SMBK	Wed, May 25, 2022	25.00	25.24	24.89	25.00
1662	NYSE	SMBK	Tue, May 24, 2022	24.56	25.00	24.52	24.91
1661	NYSE	SMBK	Mon, May 23, 2022	24.14	24.75	24.14	24.68
1660	NYSE	SMBK	Fri, May 20, 2022	24.01	24.01	23.62	23.84
1659	NYSE	SMBK	Thu, May 19, 2022	24.12	24.23	23.78	23.81
1658	NYSE	SMBK	Wed, May 18, 2022	24.63	24.82	24.23	24.33
1657	NYSE	SMBK	Tue, May 17, 2022	24.60	24.73	24.00	24.66
1656	NYSE	SMBK	Mon, May 16, 2022	24.47	24.73	24.07	24.26
1655	NYSE	SMBK	Fri, May 13, 2022	24.35	25.02	24.16	24.63
1654	NYSE	SMBK	Thu, May 12, 2022	24.35	24.41	24.02	24.35
1653	NYSE	SMBK	Wed, May 11, 2022	25.11	25.18	24.40	24.40
1652	NYSE	SMBK	Tue, May 10, 2022	25.12	25.61	24.81	25.00
1651	NYSE	SMBK	Mon, May 9, 2022	24.26	25.22	24.23	25.06
1650	NYSE	SMBK	Fri, May 6, 2022	24.52	24.68	23.88	24.41
1649	NYSE	SMBK	Thu, May 5, 2022	24.61	24.86	24.32	24.66
1648	NYSE	SMBK	Wed, May 4, 2022	24.40	25.09	24.40	24.69
1647	NYSE	SMBK	Tue, May 3, 2022	24.31	24.68	24.14	24.50
1646	NYSE	SMBK	Mon, May 2, 2022	22.63	24.84	22.63	24.44
1645	NYSE	SMBK	Fri, Apr 29, 2022	24.77	24.94	24.42	24.52
1644	NYSE	SMBK	Thu, Apr 28, 2022	24.81	25.11	24.68	24.94
1643	NYSE	SMBK	Wed, Apr 27, 2022	24.42	24.89	24.42	24.63
1642	NYSE	SMBK	Tue, Apr 26, 2022	25.45	25.45	24.50	24.56
1641	NYSE	SMBK	Mon, Apr 25, 2022	24.81	25.06	24.53	24.90
1640	NYSE	SMBK	Fri, Apr 22, 2022	25.41	25.51	25.02	25.02
1639	NYSE	SMBK	Thu, Apr 21, 2022	25.57	25.66	25.35	25.42
1638	NYSE	SMBK	Wed, Apr 20, 2022	25.30	25.62	24.96	25.57
1637	NYSE	SMBK	Tue, Apr 19, 2022	25.00	25.29	25.00	25.21
1636	NYSE	SMBK	Mon, Apr 18, 2022	25.04	25.11	24.87	25.05
1635	NYSE	SMBK	Thu, Apr 14, 2022	25.14	25.15	24.83	24.98
1634	NYSE	SMBK	Wed, Apr 13, 2022	24.90	25.23	24.90	25.07
1633	NYSE	SMBK	Tue, Apr 12, 2022	24.95	25.15	24.85	25.05
1632	NYSE	SMBK	Mon, Apr 11, 2022	24.95	25.38	24.86	24.89
1631	NYSE	SMBK	Fri, Apr 8, 2022	24.57	25.23	24.57	25.13
1630	NYSE	SMBK	Thu, Apr 7, 2022	25.02	25.02	24.51	24.66
1629	NYSE	SMBK	Wed, Apr 6, 2022	25.12	25.34	24.84	25.15
1628	NYSE	SMBK	Tue, Apr 5, 2022	25.66	25.66	25.19	25.22
1627	NYSE	SMBK	Mon, Apr 4, 2022	25.76	25.80	25.37	25.51
1626	NYSE	SMBK	Fri, Apr 1, 2022	25.80	25.80	25.52	25.63
1625	NYSE	SMBK	Thu, Mar 31, 2022	25.78	25.78	25.52	25.58
1624	NYSE	SMBK	Wed, Mar 30, 2022	25.93	26.33	25.66	25.72
1623	NYSE	SMBK	Tue, Mar 29, 2022	25.90	26.29	25.81	26.20
1622	NYSE	SMBK	Mon, Mar 28, 2022	25.82	25.82	25.52	25.69
1621	NYSE	SMBK	Fri, Mar 25, 2022	25.94	26.11	25.71	25.80
1620	NYSE	SMBK	Thu, Mar 24, 2022	25.68	25.89	25.54	25.87
1619	NYSE	SMBK	Wed, Mar 23, 2022	25.97	25.98	25.63	25.65
1618	NYSE	SMBK	Tue, Mar 22, 2022	26.06	26.11	25.89	26.10
1617	NYSE	SMBK	Mon, Mar 21, 2022	25.94	25.96	25.74	25.91
1616	NYSE	SMBK	Fri, Mar 18, 2022	26.06	26.06	25.60	25.88
1615	NYSE	SMBK	Thu, Mar 17, 2022	26.01	26.06	25.60	26.06
1614	NYSE	SMBK	Wed, Mar 16, 2022	26.00	26.49	25.62	26.05
1613	NYSE	SMBK	Tue, Mar 15, 2022	25.82	25.90	25.56	25.86
1612	NYSE	SMBK	Mon, Mar 14, 2022	25.97	26.50	25.86	25.89
1611	NYSE	SMBK	Fri, Mar 11, 2022	25.91	26.28	25.70	25.86
1610	NYSE	SMBK	Thu, Mar 10, 2022	25.72	26.28	25.67	25.99
1609	NYSE	SMBK	Wed, Mar 9, 2022	26.08	26.24	25.75	25.98
1608	NYSE	SMBK	Tue, Mar 8, 2022	26.09	26.09	25.51	25.70
1607	NYSE	SMBK	Mon, Mar 7, 2022	25.83	25.85	25.46	25.51
1606	NYSE	SMBK	Fri, Mar 4, 2022	25.77	26.04	25.61	25.78
1605	NYSE	SMBK	Thu, Mar 3, 2022	26.40	26.40	26.00	26.11
1604	NYSE	SMBK	Wed, Mar 2, 2022	25.62	26.32	25.62	26.32
1603	NYSE	SMBK	Tue, Mar 1, 2022	25.80	25.80	25.06	25.40
1602	NYSE	SMBK	Mon, Feb 28, 2022	26.39	26.56	26.02	26.09
1601	NYSE	SMBK	Fri, Feb 25, 2022	26.04	26.49	25.85	26.45
1600	NYSE	SMBK	Thu, Feb 24, 2022	25.31	25.93	25.31	25.93
1599	NYSE	SMBK	Wed, Feb 23, 2022	26.11	26.24	26.00	26.01
1598	NYSE	SMBK	Tue, Feb 22, 2022	26.00	26.37	25.50	25.93
1597	NYSE	SMBK	Fri, Feb 18, 2022	25.97	26.39	25.97	26.19
1596	NYSE	SMBK	Thu, Feb 17, 2022	26.19	26.35	25.89	25.98
1595	NYSE	SMBK	Wed, Feb 16, 2022	26.61	26.67	26.35	26.57
1594	NYSE	SMBK	Tue, Feb 15, 2022	26.28	26.52	26.01	26.52
1593	NYSE	SMBK	Mon, Feb 14, 2022	26.00	26.25	25.90	26.13
1592	NYSE	SMBK	Fri, Feb 11, 2022	26.19	26.49	25.95	25.95
1591	NYSE	SMBK	Thu, Feb 10, 2022	26.17	26.79	26.13	26.18
1590	NYSE	SMBK	Wed, Feb 9, 2022	26.77	26.77	26.30	26.30
1589	NYSE	SMBK	Tue, Feb 8, 2022	26.36	26.87	26.36	26.81
1588	NYSE	SMBK	Mon, Feb 7, 2022	26.50	26.69	26.30	26.46
1587	NYSE	SMBK	Fri, Feb 4, 2022	26.36	26.92	26.19	26.54
1586	NYSE	SMBK	Thu, Feb 3, 2022	26.27	26.62	26.11	26.43
1585	NYSE	SMBK	Wed, Feb 2, 2022	26.61	26.77	26.27	26.60
1584	NYSE	SMBK	Tue, Feb 1, 2022	26.92	26.92	26.40	26.73
1583	NYSE	SMBK	Mon, Jan 31, 2022	26.71	27.05	25.89	26.81
1582	NYSE	SMBK	Fri, Jan 28, 2022	26.38	26.64	25.91	26.44
1581	NYSE	SMBK	Thu, Jan 27, 2022	27.23	28.46	26.22	26.54
1580	NYSE	SMBK	Wed, Jan 26, 2022	27.58	27.89	26.74	27.02
1579	NYSE	SMBK	Tue, Jan 25, 2022	25.91	27.86	25.44	26.70
1578	NYSE	SMBK	Mon, Jan 24, 2022	26.30	28.50	26.03	28.14
1577	NYSE	SMBK	Fri, Jan 21, 2022	26.25	27.00	26.15	26.26
1576	NYSE	SMBK	Thu, Jan 20, 2022	27.10	27.14	26.51	26.59
1575	NYSE	SMBK	Wed, Jan 19, 2022	27.56	27.56	26.81	26.97
1574	NYSE	SMBK	Tue, Jan 18, 2022	27.64	28.34	27.18	27.36
1573	NYSE	SMBK	Fri, Jan 14, 2022	27.03	27.89	26.95	27.86
1572	NYSE	SMBK	Thu, Jan 13, 2022	27.36	27.78	26.81	27.04
1571	NYSE	SMBK	Wed, Jan 12, 2022	27.33	27.95	27.33	27.50
1570	NYSE	SMBK	Tue, Jan 11, 2022	28.10	28.10	27.68	27.80
1569	NYSE	SMBK	Mon, Jan 10, 2022	28.40	28.46	27.59	28.13
1568	NYSE	SMBK	Fri, Jan 7, 2022	27.98	28.49	27.82	28.27
1567	NYSE	SMBK	Thu, Jan 6, 2022	27.83	28.26	27.83	27.97
1566	NYSE	SMBK	Wed, Jan 5, 2022	28.23	28.23	27.47	27.78
1565	NYSE	SMBK	Tue, Jan 4, 2022	28.00	28.63	27.55	27.95
1564	NYSE	SMBK	Mon, Jan 3, 2022	27.58	27.95	27.10	27.80
1563	NYSE	SMBK	Fri, Dec 31, 2021	27.27	27.56	27.14	27.36
1562	NYSE	SMBK	Thu, Dec 30, 2021	27.56	27.61	27.24	27.24
1561	NYSE	SMBK	Wed, Dec 29, 2021	27.40	27.76	27.28	27.56
1560	NYSE	SMBK	Tue, Dec 28, 2021	27.76	27.76	27.28	27.44
1559	NYSE	SMBK	Mon, Dec 27, 2021	27.88	27.94	27.21	27.43
1558	NYSE	SMBK	Thu, Dec 23, 2021	27.03	27.90	26.96	27.80
1557	NYSE	SMBK	Wed, Dec 22, 2021	26.55	27.02	26.55	27.00
1556	NYSE	SMBK	Tue, Dec 21, 2021	26.76	26.90	26.42	26.57
1555	NYSE	SMBK	Mon, Dec 20, 2021	26.69	26.69	25.48	26.10
1554	NYSE	SMBK	Fri, Dec 17, 2021	26.40	28.03	25.68	27.32
1553	NYSE	SMBK	Thu, Dec 16, 2021	26.78	26.92	26.18	26.42
1552	NYSE	SMBK	Wed, Dec 15, 2021	26.52	26.85	26.39	26.52
1551	NYSE	SMBK	Tue, Dec 14, 2021	26.65	26.71	26.32	26.50
1550	NYSE	SMBK	Mon, Dec 13, 2021	26.72	26.83	26.35	26.50
1549	NYSE	SMBK	Fri, Dec 10, 2021	26.06	26.95	26.06	26.76
1548	NYSE	SMBK	Thu, Dec 9, 2021	26.43	26.91	26.28	26.50
1547	NYSE	SMBK	Wed, Dec 8, 2021	26.47	26.81	26.40	26.62
1546	NYSE	SMBK	Tue, Dec 7, 2021	26.26	26.65	26.26	26.55
1545	NYSE	SMBK	Mon, Dec 6, 2021	26.06	26.56	26.04	26.21
1544	NYSE	SMBK	Fri, Dec 3, 2021	26.25	26.25	25.61	25.71
1543	NYSE	SMBK	Thu, Dec 2, 2021	25.70	26.34	25.52	26.12
1542	NYSE	SMBK	Wed, Dec 1, 2021	26.00	26.05	25.25	25.55
1541	NYSE	SMBK	Tue, Nov 30, 2021	25.74	26.00	25.59	25.67
1540	NYSE	SMBK	Mon, Nov 29, 2021	26.76	26.76	25.85	26.00
1539	NYSE	SMBK	Fri, Nov 26, 2021	26.70	27.27	25.35	26.34
1538	NYSE	SMBK	Wed, Nov 24, 2021	27.27	27.57	27.27	27.57
1537	NYSE	SMBK	Tue, Nov 23, 2021	27.30	27.51	27.07	27.27
1536	NYSE	SMBK	Mon, Nov 22, 2021	27.49	27.58	26.97	27.15
1535	NYSE	SMBK	Fri, Nov 19, 2021	26.76	27.46	26.76	27.20
1534	NYSE	SMBK	Thu, Nov 18, 2021	27.30	27.30	26.66	26.98
1533	NYSE	SMBK	Wed, Nov 17, 2021	27.21	27.21	26.52	26.67
1532	NYSE	SMBK	Tue, Nov 16, 2021	26.65	27.40	26.65	27.38
1531	NYSE	SMBK	Mon, Nov 15, 2021	26.86	26.96	26.68	26.83
1530	NYSE	SMBK	Fri, Nov 12, 2021	26.45	26.80	26.45	26.70
1529	NYSE	SMBK	Thu, Nov 11, 2021	26.85	27.00	26.63	26.73
1528	NYSE	SMBK	Wed, Nov 10, 2021	26.98	26.98	26.58	26.78
1527	NYSE	SMBK	Tue, Nov 9, 2021	27.20	27.20	26.82	26.82
1526	NYSE	SMBK	Mon, Nov 8, 2021	26.95	27.07	26.77	27.00
1525	NYSE	SMBK	Fri, Nov 5, 2021	26.33	26.98	26.03	26.98
1524	NYSE	SMBK	Thu, Nov 4, 2021	26.38	26.38	26.01	26.19
1523	NYSE	SMBK	Wed, Nov 3, 2021	25.90	26.75	25.90	26.37
1522	NYSE	SMBK	Tue, Nov 2, 2021	26.16	26.23	25.73	26.01
1521	NYSE	SMBK	Mon, Nov 1, 2021	26.01	26.59	26.01	26.33
1520	NYSE	SMBK	Fri, Oct 29, 2021	26.10	26.10	25.94	25.99
1519	NYSE	SMBK	Thu, Oct 28, 2021	25.88	26.13	25.85	26.01
1518	NYSE	SMBK	Wed, Oct 27, 2021	25.84	26.10	25.73	25.85
1517	NYSE	SMBK	Tue, Oct 26, 2021	25.95	26.20	25.77	26.00
1516	NYSE	SMBK	Mon, Oct 25, 2021	25.78	26.50	25.78	26.06
1515	NYSE	SMBK	Fri, Oct 22, 2021	25.73	26.75	25.70	26.51
1514	NYSE	SMBK	Thu, Oct 21, 2021	26.17	26.17	25.04	25.89
1513	NYSE	SMBK	Wed, Oct 20, 2021	25.95	26.60	25.75	26.10
1512	NYSE	SMBK	Tue, Oct 19, 2021	25.81	26.49	24.21	25.75
1511	NYSE	SMBK	Mon, Oct 18, 2021	25.93	26.10	25.82	25.95
1510	NYSE	SMBK	Fri, Oct 15, 2021	26.52	26.65	25.70	25.86
1509	NYSE	SMBK	Thu, Oct 14, 2021	26.50	26.81	26.07	26.33
1508	NYSE	SMBK	Wed, Oct 13, 2021	26.16	26.46	25.23	26.28
1507	NYSE	SMBK	Tue, Oct 12, 2021	26.41	26.41	25.82	26.24
1506	NYSE	SMBK	Mon, Oct 11, 2021	26.32	26.57	26.02	26.33
1505	NYSE	SMBK	Fri, Oct 8, 2021	26.58	26.58	26.37	26.37
1504	NYSE	SMBK	Thu, Oct 7, 2021	25.97	26.50	25.97	26.45
1503	NYSE	SMBK	Wed, Oct 6, 2021	25.60	26.20	25.12	25.91
1502	NYSE	SMBK	Tue, Oct 5, 2021	25.81	26.09	25.68	26.06
1501	NYSE	SMBK	Mon, Oct 4, 2021	26.21	26.38	25.51	25.66
1500	NYSE	SMBK	Fri, Oct 1, 2021	25.85	26.35	25.78	26.11
1499	NYSE	SMBK	Thu, Sep 30, 2021	25.99	26.17	25.76	25.85
1498	NYSE	SMBK	Wed, Sep 29, 2021	26.06	26.23	25.93	26.02
1497	NYSE	SMBK	Tue, Sep 28, 2021	26.22	26.22	25.81	25.87
1496	NYSE	SMBK	Mon, Sep 27, 2021	25.80	26.50	25.80	26.16
1495	NYSE	SMBK	Fri, Sep 24, 2021	25.15	25.91	25.15	25.63
1494	NYSE	SMBK	Thu, Sep 23, 2021	25.16	25.36	24.85	25.15
1493	NYSE	SMBK	Wed, Sep 22, 2021	24.93	25.26	24.65	24.99
1492	NYSE	SMBK	Tue, Sep 21, 2021	24.78	25.03	24.78	24.83
1491	NYSE	SMBK	Mon, Sep 20, 2021	24.83	25.11	24.30	24.78
1490	NYSE	SMBK	Fri, Sep 17, 2021	25.15	25.33	25.00	25.27
1489	NYSE	SMBK	Thu, Sep 16, 2021	25.42	25.42	24.89	25.02
1488	NYSE	SMBK	Wed, Sep 15, 2021	25.19	25.27	24.82	25.27
1487	NYSE	SMBK	Tue, Sep 14, 2021	25.24	25.47	24.81	25.00
1486	NYSE	SMBK	Mon, Sep 13, 2021	24.93	25.33	24.89	25.15
1485	NYSE	SMBK	Fri, Sep 10, 2021	24.92	25.00	24.65	24.85
1484	NYSE	SMBK	Thu, Sep 9, 2021	24.90	25.06	24.75	25.00
1483	NYSE	SMBK	Wed, Sep 8, 2021	24.92	25.07	24.92	25.03
1482	NYSE	SMBK	Tue, Sep 7, 2021	25.36	25.48	25.03	25.03
1481	NYSE	SMBK	Fri, Sep 3, 2021	25.13	25.46	25.00	25.46
1480	NYSE	SMBK	Thu, Sep 2, 2021	24.98	25.25	24.95	25.25
1479	NYSE	SMBK	Wed, Sep 1, 2021	24.96	25.08	24.81	24.99
1478	NYSE	SMBK	Tue, Aug 31, 2021	24.93	25.00	24.74	24.98
1477	NYSE	SMBK	Mon, Aug 30, 2021	25.07	25.14	24.88	24.99
1476	NYSE	SMBK	Fri, Aug 27, 2021	24.66	25.06	24.51	25.06
1475	NYSE	SMBK	Thu, Aug 26, 2021	24.71	24.84	24.52	24.60
1474	NYSE	SMBK	Wed, Aug 25, 2021	24.70	25.00	24.46	24.73
1473	NYSE	SMBK	Tue, Aug 24, 2021	24.85	24.98	24.35	24.65
1472	NYSE	SMBK	Mon, Aug 23, 2021	24.65	25.00	24.65	24.87
1471	NYSE	SMBK	Fri, Aug 20, 2021	24.39	24.69	24.35	24.54
1470	NYSE	SMBK	Thu, Aug 19, 2021	24.24	24.57	24.07	24.56
1469	NYSE	SMBK	Wed, Aug 18, 2021	24.51	24.62	24.21	24.48
1468	NYSE	SMBK	Tue, Aug 17, 2021	24.69	24.69	24.27	24.51
1467	NYSE	SMBK	Mon, Aug 16, 2021	24.79	24.88	24.59	24.74
1466	NYSE	SMBK	Fri, Aug 13, 2021	24.82	24.88	24.67	24.88
1465	NYSE	SMBK	Thu, Aug 12, 2021	24.92	24.95	24.80	24.85
1464	NYSE	SMBK	Wed, Aug 11, 2021	24.90	25.00	24.68	24.99
1463	NYSE	SMBK	Tue, Aug 10, 2021	24.77	24.84	24.60	24.84
1462	NYSE	SMBK	Mon, Aug 9, 2021	25.00	25.00	24.69	24.72
1461	NYSE	SMBK	Fri, Aug 6, 2021	25.00	25.11	24.87	24.92
1460	NYSE	SMBK	Thu, Aug 5, 2021	24.46	24.72	24.25	24.72
1459	NYSE	SMBK	Wed, Aug 4, 2021	24.07	24.20	24.00	24.08
1458	NYSE	SMBK	Tue, Aug 3, 2021	24.33	24.43	24.15	24.23
1457	NYSE	SMBK	Mon, Aug 2, 2021	24.34	24.40	24.22	24.31
1456	NYSE	SMBK	Fri, Jul 30, 2021	24.47	24.62	24.23	24.37
1455	NYSE	SMBK	Thu, Jul 29, 2021	24.45	24.84	24.25	24.38
1454	NYSE	SMBK	Wed, Jul 28, 2021	24.34	24.60	24.15	24.43
1453	NYSE	SMBK	Tue, Jul 27, 2021	24.14	24.96	24.10	24.40
1452	NYSE	SMBK	Mon, Jul 26, 2021	24.39	24.55	23.97	24.24
1451	NYSE	SMBK	Fri, Jul 23, 2021	24.28	24.36	23.89	24.35
1450	NYSE	SMBK	Thu, Jul 22, 2021	24.74	24.88	23.74	23.95
1449	NYSE	SMBK	Wed, Jul 21, 2021	24.30	24.95	24.21	24.42
1448	NYSE	SMBK	Tue, Jul 20, 2021	23.98	24.69	23.83	23.96
1447	NYSE	SMBK	Mon, Jul 19, 2021	24.10	24.43	23.55	23.73
1446	NYSE	SMBK	Fri, Jul 16, 2021	24.65	24.70	24.49	24.55
1445	NYSE	SMBK	Thu, Jul 15, 2021	24.30	24.63	24.18	24.45
1444	NYSE	SMBK	Wed, Jul 14, 2021	23.93	24.61	23.85	24.46
1443	NYSE	SMBK	Tue, Jul 13, 2021	24.00	24.09	23.72	23.90
1442	NYSE	SMBK	Mon, Jul 12, 2021	23.88	24.22	23.71	24.20
1441	NYSE	SMBK	Fri, Jul 9, 2021	23.81	23.98	23.63	23.92
1440	NYSE	SMBK	Thu, Jul 8, 2021	23.51	23.79	23.44	23.58
1439	NYSE	SMBK	Wed, Jul 7, 2021	23.57	23.86	23.51	23.58
1438	NYSE	SMBK	Tue, Jul 6, 2021	24.09	24.09	23.40	23.70
1437	NYSE	SMBK	Fri, Jul 2, 2021	24.24	24.24	23.90	24.00
1436	NYSE	SMBK	Thu, Jul 1, 2021	24.18	24.47	24.13	24.47
1435	NYSE	SMBK	Wed, Jun 30, 2021	24.14	24.19	23.81	24.01
1434	NYSE	SMBK	Tue, Jun 29, 2021	24.44	24.67	24.24	24.28
1433	NYSE	SMBK	Mon, Jun 28, 2021	24.96	25.11	24.37	24.46
1432	NYSE	SMBK	Fri, Jun 25, 2021	24.49	25.41	23.76	25.11
1431	NYSE	SMBK	Thu, Jun 24, 2021	23.91	24.48	23.91	24.48
1430	NYSE	SMBK	Wed, Jun 23, 2021	24.04	24.10	23.88	24.10
1429	NYSE	SMBK	Tue, Jun 22, 2021	23.92	24.18	23.58	24.15
1428	NYSE	SMBK	Mon, Jun 21, 2021	23.75	24.16	23.49	23.99
1427	NYSE	SMBK	Fri, Jun 18, 2021	24.84	24.84	23.49	23.69
1426	NYSE	SMBK	Thu, Jun 17, 2021	24.18	24.24	23.92	23.94
1425	NYSE	SMBK	Wed, Jun 16, 2021	23.29	24.36	23.29	24.05
1424	NYSE	SMBK	Tue, Jun 15, 2021	24.55	24.55	24.28	24.39
1423	NYSE	SMBK	Mon, Jun 14, 2021	24.60	24.60	24.35	24.40
1422	NYSE	SMBK	Fri, Jun 11, 2021	24.55	24.55	24.27	24.53
1421	NYSE	SMBK	Thu, Jun 10, 2021	25.23	25.23	24.45	24.49
1420	NYSE	SMBK	Wed, Jun 9, 2021	24.70	24.70	24.44	24.53
1419	NYSE	SMBK	Tue, Jun 8, 2021	24.73	24.79	24.45	24.70
1418	NYSE	SMBK	Mon, Jun 7, 2021	24.69	24.92	24.40	24.79
1417	NYSE	SMBK	Fri, Jun 4, 2021	24.78	24.78	24.40	24.47
1416	NYSE	SMBK	Thu, Jun 3, 2021	24.76	24.92	24.57	24.72
1415	NYSE	SMBK	Wed, Jun 2, 2021	24.59	24.74	24.45	24.74
1414	NYSE	SMBK	Tue, Jun 1, 2021	24.33	24.50	24.15	24.48
1413	NYSE	SMBK	Fri, May 28, 2021	24.05	24.25	23.63	24.25
1412	NYSE	SMBK	Thu, May 27, 2021	23.93	24.11	23.80	24.04
1411	NYSE	SMBK	Wed, May 26, 2021	23.50	23.77	23.32	23.69
1410	NYSE	SMBK	Tue, May 25, 2021	23.80	24.11	23.27	23.54
1409	NYSE	SMBK	Mon, May 24, 2021	23.81	24.42	23.81	24.10
1408	NYSE	SMBK	Fri, May 21, 2021	23.46	24.47	23.46	24.26
1407	NYSE	SMBK	Thu, May 20, 2021	23.39	24.25	23.24	24.13
1406	NYSE	SMBK	Wed, May 19, 2021	23.11	23.42	23.04	23.39
1405	NYSE	SMBK	Tue, May 18, 2021	23.45	23.49	23.24	23.46
1404	NYSE	SMBK	Mon, May 17, 2021	23.59	23.60	23.43	23.50
1403	NYSE	SMBK	Fri, May 14, 2021	23.39	23.66	23.35	23.66
1402	NYSE	SMBK	Thu, May 13, 2021	23.25	23.50	23.24	23.47
1401	NYSE	SMBK	Wed, May 12, 2021	23.54	23.65	23.07	23.09
1400	NYSE	SMBK	Tue, May 11, 2021	23.01	23.48	23.01	23.27
1399	NYSE	SMBK	Mon, May 10, 2021	23.88	23.99	23.19	23.38
1398	NYSE	SMBK	Fri, May 7, 2021	23.93	24.26	23.78	23.98
1397	NYSE	SMBK	Thu, May 6, 2021	24.07	24.19	23.48	24.10
1396	NYSE	SMBK	Wed, May 5, 2021	23.95	24.30	23.87	24.02
1395	NYSE	SMBK	Tue, May 4, 2021	23.61	24.00	23.53	23.68
1394	NYSE	SMBK	Mon, May 3, 2021	24.70	24.70	23.70	23.90
1393	NYSE	SMBK	Fri, Apr 30, 2021	23.62	24.00	23.23	23.69
1392	NYSE	SMBK	Thu, Apr 29, 2021	23.65	23.99	23.31	23.94
1391	NYSE	SMBK	Wed, Apr 28, 2021	23.24	23.53	22.97	23.49
1390	NYSE	SMBK	Tue, Apr 27, 2021	23.45	23.66	23.16	23.33
1389	NYSE	SMBK	Mon, Apr 26, 2021	23.52	24.21	23.18	23.45
1388	NYSE	SMBK	Fri, Apr 23, 2021	23.34	23.87	23.25	23.52
1387	NYSE	SMBK	Thu, Apr 22, 2021	23.00	23.42	22.91	23.18
1386	NYSE	SMBK	Wed, Apr 21, 2021	22.63	22.96	22.26	22.85
1385	NYSE	SMBK	Tue, Apr 20, 2021	22.62	22.71	21.75	21.86
1384	NYSE	SMBK	Mon, Apr 19, 2021	22.51	22.72	22.20	22.66
1383	NYSE	SMBK	Fri, Apr 16, 2021	22.53	22.67	21.79	22.42
1382	NYSE	SMBK	Thu, Apr 15, 2021	22.35	22.49	21.76	22.04
1381	NYSE	SMBK	Wed, Apr 14, 2021	22.53	22.53	21.26	22.06
1380	NYSE	SMBK	Tue, Apr 13, 2021	21.25	21.37	21.25	21.25
1379	NYSE	SMBK	Mon, Apr 12, 2021	21.66	21.82	21.49	21.50
1378	NYSE	SMBK	Fri, Apr 9, 2021	21.76	21.81	21.58	21.63
1377	NYSE	SMBK	Thu, Apr 8, 2021	22.53	22.53	21.40	21.61
1376	NYSE	SMBK	Wed, Apr 7, 2021	21.96	21.96	21.09	21.30
1375	NYSE	SMBK	Tue, Apr 6, 2021	21.75	22.02	21.68	21.96
1374	NYSE	SMBK	Mon, Apr 5, 2021	21.97	21.97	21.42	21.84
1373	NYSE	SMBK	Thu, Apr 1, 2021	21.85	21.90	21.21	21.84
1372	NYSE	SMBK	Wed, Mar 31, 2021	21.88	21.92	21.44	21.65
1371	NYSE	SMBK	Tue, Mar 30, 2021	22.33	22.33	21.67	21.82
1370	NYSE	SMBK	Mon, Mar 29, 2021	22.01	22.47	21.77	21.82
1369	NYSE	SMBK	Fri, Mar 26, 2021	22.43	23.00	21.90	22.28
1368	NYSE	SMBK	Thu, Mar 25, 2021	21.88	22.33	21.17	22.01
1367	NYSE	SMBK	Wed, Mar 24, 2021	21.48	22.25	21.17	21.20
1366	NYSE	SMBK	Tue, Mar 23, 2021	22.53	22.53	21.13	21.45
1365	NYSE	SMBK	Mon, Mar 22, 2021	23.46	23.46	22.20	22.27
1364	NYSE	SMBK	Fri, Mar 19, 2021	22.45	23.68	21.94	23.68
1363	NYSE	SMBK	Thu, Mar 18, 2021	22.38	22.94	22.19	22.48
1362	NYSE	SMBK	Wed, Mar 17, 2021	22.99	23.00	22.12	22.38
1361	NYSE	SMBK	Tue, Mar 16, 2021	23.11	23.11	22.75	22.91
1360	NYSE	SMBK	Mon, Mar 15, 2021	23.67	23.67	23.05	23.29
1359	NYSE	SMBK	Fri, Mar 12, 2021	23.00	23.96	22.88	23.59
1358	NYSE	SMBK	Thu, Mar 11, 2021	23.00	23.06	22.77	23.06
1357	NYSE	SMBK	Wed, Mar 10, 2021	22.85	23.00	22.72	22.99
1356	NYSE	SMBK	Tue, Mar 9, 2021	22.92	23.03	22.57	22.70
1355	NYSE	SMBK	Mon, Mar 8, 2021	22.54	23.38	22.54	22.85
1354	NYSE	SMBK	Fri, Mar 5, 2021	22.21	22.61	21.87	22.48
1353	NYSE	SMBK	Thu, Mar 4, 2021	21.89	22.46	21.50	21.88
1352	NYSE	SMBK	Wed, Mar 3, 2021	21.24	22.00	21.24	21.87
1351	NYSE	SMBK	Tue, Mar 2, 2021	21.46	21.71	21.13	21.24
1350	NYSE	SMBK	Mon, Mar 1, 2021	21.50	21.50	21.23	21.43
1349	NYSE	SMBK	Fri, Feb 26, 2021	20.84	21.50	20.75	21.00
1348	NYSE	SMBK	Thu, Feb 25, 2021	20.95	21.43	20.75	20.91
1347	NYSE	SMBK	Wed, Feb 24, 2021	21.64	21.89	21.04	21.17
1346	NYSE	SMBK	Tue, Feb 23, 2021	21.21	21.89	20.79	21.43
1345	NYSE	SMBK	Mon, Feb 22, 2021	21.16	21.57	20.88	21.37
1344	NYSE	SMBK	Fri, Feb 19, 2021	20.67	21.39	20.67	21.39
1343	NYSE	SMBK	Thu, Feb 18, 2021	20.83	20.99	20.51	20.64
1342	NYSE	SMBK	Wed, Feb 17, 2021	21.00	21.29	20.75	20.88
1341	NYSE	SMBK	Tue, Feb 16, 2021	21.33	21.44	21.12	21.14
1340	NYSE	SMBK	Fri, Feb 12, 2021	20.72	21.34	20.72	21.20
1339	NYSE	SMBK	Thu, Feb 11, 2021	21.06	21.14	20.58	20.72
1338	NYSE	SMBK	Wed, Feb 10, 2021	21.20	21.25	20.87	20.87
1337	NYSE	SMBK	Tue, Feb 9, 2021	21.00	21.20	20.73	21.19
1336	NYSE	SMBK	Mon, Feb 8, 2021	21.00	21.00	20.83	21.00
1335	NYSE	SMBK	Fri, Feb 5, 2021	20.70	20.99	20.50	20.99
1334	NYSE	SMBK	Thu, Feb 4, 2021	20.29	20.74	20.29	20.70
1333	NYSE	SMBK	Wed, Feb 3, 2021	20.48	20.60	20.01	20.29
1332	NYSE	SMBK	Tue, Feb 2, 2021	20.37	20.62	20.37	20.61
1331	NYSE	SMBK	Mon, Feb 1, 2021	19.80	20.45	19.74	20.14
1330	NYSE	SMBK	Fri, Jan 29, 2021	19.95	20.30	19.80	19.80
1329	NYSE	SMBK	Thu, Jan 28, 2021	20.00	20.30	19.71	19.93
1328	NYSE	SMBK	Wed, Jan 27, 2021	19.57	20.27	19.41	19.91
1327	NYSE	SMBK	Tue, Jan 26, 2021	20.50	20.54	19.98	20.01
1326	NYSE	SMBK	Mon, Jan 25, 2021	20.25	20.58	19.89	20.53
1325	NYSE	SMBK	Fri, Jan 22, 2021	19.95	20.47	19.81	20.45
1324	NYSE	SMBK	Thu, Jan 21, 2021	20.00	20.45	19.94	20.09
1323	NYSE	SMBK	Wed, Jan 20, 2021	20.68	20.68	20.00	20.11
1322	NYSE	SMBK	Tue, Jan 19, 2021	20.04	20.54	19.90	20.39
1321	NYSE	SMBK	Fri, Jan 15, 2021	20.01	20.25	19.50	19.74
1320	NYSE	SMBK	Thu, Jan 14, 2021	20.16	20.41	19.79	20.26
1319	NYSE	SMBK	Wed, Jan 13, 2021	19.99	20.09	19.70	19.96
1318	NYSE	SMBK	Tue, Jan 12, 2021	19.80	20.00	19.63	19.99
1317	NYSE	SMBK	Mon, Jan 11, 2021	19.66	19.98	19.63	19.85
1316	NYSE	SMBK	Fri, Jan 8, 2021	19.89	19.89	19.32	19.84
1315	NYSE	SMBK	Thu, Jan 7, 2021	19.45	20.00	19.31	19.85
1314	NYSE	SMBK	Wed, Jan 6, 2021	18.56	19.96	18.46	19.18
1313	NYSE	SMBK	Tue, Jan 5, 2021	18.10	18.42	17.96	18.22
1312	NYSE	SMBK	Mon, Jan 4, 2021	18.18	18.22	17.86	17.96
1311	NYSE	SMBK	Thu, Dec 31, 2020	17.76	18.18	17.76	18.14
1310	NYSE	SMBK	Wed, Dec 30, 2020	18.02	18.10	17.97	18.05
1309	NYSE	SMBK	Tue, Dec 29, 2020	18.03	18.18	18.00	18.13
1308	NYSE	SMBK	Mon, Dec 28, 2020	18.25	18.25	17.99	18.12
1307	NYSE	SMBK	Thu, Dec 24, 2020	18.00	18.16	18.00	18.04
1306	NYSE	SMBK	Wed, Dec 23, 2020	18.14	18.25	17.85	18.15
1305	NYSE	SMBK	Tue, Dec 22, 2020	17.91	18.20	17.71	18.13
1304	NYSE	SMBK	Mon, Dec 21, 2020	17.95	18.09	17.71	18.02
1303	NYSE	SMBK	Fri, Dec 18, 2020	19.47	19.47	17.95	17.95
1302	NYSE	SMBK	Thu, Dec 17, 2020	19.00	19.48	18.50	19.39
1301	NYSE	SMBK	Wed, Dec 16, 2020	19.09	19.31	19.01	19.06
1300	NYSE	SMBK	Tue, Dec 15, 2020	18.73	19.32	18.59	19.15
1299	NYSE	SMBK	Mon, Dec 14, 2020	18.45	18.78	18.16	18.55
1298	NYSE	SMBK	Fri, Dec 11, 2020	18.49	18.51	18.00	18.43
1297	NYSE	SMBK	Thu, Dec 10, 2020	18.40	18.67	18.31	18.46
1296	NYSE	SMBK	Wed, Dec 9, 2020	19.00	19.00	18.53	18.65
1295	NYSE	SMBK	Tue, Dec 8, 2020	18.31	18.98	17.98	18.83
1294	NYSE	SMBK	Mon, Dec 7, 2020	18.32	18.68	18.25	18.44
1293	NYSE	SMBK	Fri, Dec 4, 2020	18.06	18.82	18.06	18.82
1292	NYSE	SMBK	Thu, Dec 3, 2020	18.13	18.42	18.13	18.26
1291	NYSE	SMBK	Wed, Dec 2, 2020	17.70	18.45	17.70	18.26
1290	NYSE	SMBK	Tue, Dec 1, 2020	17.87	17.96	17.70	17.88
1289	NYSE	SMBK	Mon, Nov 30, 2020	18.00	18.12	17.47	17.66
1288	NYSE	SMBK	Fri, Nov 27, 2020	18.25	18.25	17.78	18.08
1287	NYSE	SMBK	Wed, Nov 25, 2020	18.22	18.37	17.91	18.25
1286	NYSE	SMBK	Tue, Nov 24, 2020	17.57	18.46	17.57	18.37
1285	NYSE	SMBK	Mon, Nov 23, 2020	17.56	17.83	17.03	17.28
1284	NYSE	SMBK	Fri, Nov 20, 2020	17.00	17.55	17.00	17.55
1283	NYSE	SMBK	Thu, Nov 19, 2020	16.62	17.24	16.62	17.24
1282	NYSE	SMBK	Wed, Nov 18, 2020	17.44	17.50	16.66	16.66
1281	NYSE	SMBK	Tue, Nov 17, 2020	16.73	17.45	16.68	17.28
1280	NYSE	SMBK	Mon, Nov 16, 2020	16.80	17.00	16.80	17.00
1279	NYSE	SMBK	Fri, Nov 13, 2020	15.99	16.52	15.90	16.34
1278	NYSE	SMBK	Thu, Nov 12, 2020	16.01	16.43	15.49	15.76
1277	NYSE	SMBK	Wed, Nov 11, 2020	16.66	16.66	16.08	16.30
1276	NYSE	SMBK	Tue, Nov 10, 2020	15.53	16.90	15.53	16.50
1275	NYSE	SMBK	Mon, Nov 9, 2020	15.67	16.39	15.06	15.24
1274	NYSE	SMBK	Fri, Nov 6, 2020	15.05	15.29	14.82	14.82
1273	NYSE	SMBK	Thu, Nov 5, 2020	14.77	15.45	14.77	15.27
1272	NYSE	SMBK	Wed, Nov 4, 2020	15.17	15.17	14.72	14.73
1271	NYSE	SMBK	Tue, Nov 3, 2020	15.49	15.62	15.11	15.47
1270	NYSE	SMBK	Mon, Nov 2, 2020	15.21	15.44	15.09	15.30
1269	NYSE	SMBK	Fri, Oct 30, 2020	14.83	15.03	14.83	14.94
1268	NYSE	SMBK	Thu, Oct 29, 2020	14.51	14.90	14.12	14.89
1267	NYSE	SMBK	Wed, Oct 28, 2020	14.31	14.96	14.31	14.60
1266	NYSE	SMBK	Tue, Oct 27, 2020	14.59	14.90	14.36	14.50
1265	NYSE	SMBK	Mon, Oct 26, 2020	14.31	14.63	14.25	14.54
1264	NYSE	SMBK	Fri, Oct 23, 2020	14.33	15.06	14.31	14.60
1263	NYSE	SMBK	Thu, Oct 22, 2020	14.04	14.63	13.79	14.53
1262	NYSE	SMBK	Wed, Oct 21, 2020	13.98	14.25	13.95	14.06
1261	NYSE	SMBK	Tue, Oct 20, 2020	14.34	14.46	14.07	14.26
1260	NYSE	SMBK	Mon, Oct 19, 2020	14.25	14.66	14.07	14.27
1259	NYSE	SMBK	Fri, Oct 16, 2020	14.25	14.54	14.15	14.32
1258	NYSE	SMBK	Thu, Oct 15, 2020	13.85	14.51	13.85	14.35
1257	NYSE	SMBK	Wed, Oct 14, 2020	14.39	14.74	14.06	14.10
1256	NYSE	SMBK	Tue, Oct 13, 2020	14.82	14.83	14.41	14.56
1255	NYSE	SMBK	Mon, Oct 12, 2020	14.62	14.99	14.58	14.99
1254	NYSE	SMBK	Fri, Oct 9, 2020	15.06	15.06	14.54	15.00
1253	NYSE	SMBK	Thu, Oct 8, 2020	14.86	15.18	14.51	14.91
1252	NYSE	SMBK	Wed, Oct 7, 2020	14.31	14.82	14.08	14.80
1251	NYSE	SMBK	Tue, Oct 6, 2020	14.17	14.77	13.86	14.06
1250	NYSE	SMBK	Mon, Oct 5, 2020	13.88	14.24	13.88	14.14
1249	NYSE	SMBK	Fri, Oct 2, 2020	13.24	14.13	13.24	13.87
1248	NYSE	SMBK	Thu, Oct 1, 2020	13.52	13.54	13.20	13.44
1247	NYSE	SMBK	Wed, Sep 30, 2020	13.40	13.68	13.34	13.59
1246	NYSE	SMBK	Tue, Sep 29, 2020	13.73	13.80	13.22	13.58
1245	NYSE	SMBK	Mon, Sep 28, 2020	13.38	13.80	13.06	13.64
1244	NYSE	SMBK	Fri, Sep 25, 2020	12.89	13.39	12.89	13.16
1243	NYSE	SMBK	Thu, Sep 24, 2020	12.91	13.74	12.91	13.04
1242	NYSE	SMBK	Wed, Sep 23, 2020	12.91	13.27	12.70	13.05
1241	NYSE	SMBK	Tue, Sep 22, 2020	13.05	13.08	12.81	12.96
1240	NYSE	SMBK	Mon, Sep 21, 2020	13.58	14.52	13.00	13.02
1239	NYSE	SMBK	Fri, Sep 18, 2020	13.76	13.93	13.36	13.90
1238	NYSE	SMBK	Thu, Sep 17, 2020	13.20	13.59	13.20	13.53
1237	NYSE	SMBK	Wed, Sep 16, 2020	13.38	13.59	13.17	13.23
1236	NYSE	SMBK	Tue, Sep 15, 2020	13.48	13.55	13.30	13.33
1235	NYSE	SMBK	Mon, Sep 14, 2020	13.83	14.18	13.41	13.55
1234	NYSE	SMBK	Fri, Sep 11, 2020	13.64	13.93	13.54	13.76
1233	NYSE	SMBK	Thu, Sep 10, 2020	14.06	14.06	13.29	13.47
1232	NYSE	SMBK	Wed, Sep 9, 2020	14.00	14.00	13.40	13.57
1231	NYSE	SMBK	Tue, Sep 8, 2020	13.81	14.10	13.74	13.81
1230	NYSE	SMBK	Fri, Sep 4, 2020	14.27	14.27	13.75	13.90
1229	NYSE	SMBK	Thu, Sep 3, 2020	14.02	14.28	13.54	13.94
1228	NYSE	SMBK	Wed, Sep 2, 2020	13.81	14.34	13.54	14.14
1227	NYSE	SMBK	Tue, Sep 1, 2020	13.67	13.98	13.67	13.85
1226	NYSE	SMBK	Mon, Aug 31, 2020	14.28	14.28	13.74	13.77
1225	NYSE	SMBK	Fri, Aug 28, 2020	14.46	14.46	14.15	14.15
1224	NYSE	SMBK	Thu, Aug 27, 2020	14.01	14.37	14.01	14.34
1223	NYSE	SMBK	Wed, Aug 26, 2020	14.33	14.33	13.74	13.83
1222	NYSE	SMBK	Tue, Aug 25, 2020	13.89	14.32	13.58	14.26
1221	NYSE	SMBK	Mon, Aug 24, 2020	13.50	14.07	13.30	13.72
1220	NYSE	SMBK	Fri, Aug 21, 2020	14.31	14.35	13.25	13.25
1219	NYSE	SMBK	Thu, Aug 20, 2020	14.03	14.66	13.71	14.47
1218	NYSE	SMBK	Wed, Aug 19, 2020	14.92	15.22	14.21	14.29
1217	NYSE	SMBK	Tue, Aug 18, 2020	15.24	15.30	14.71	14.71
1216	NYSE	SMBK	Mon, Aug 17, 2020	14.96	15.56	14.96	15.14
1215	NYSE	SMBK	Fri, Aug 14, 2020	14.97	15.53	14.97	15.53
1214	NYSE	SMBK	Thu, Aug 13, 2020	15.18	15.22	14.55	15.16
1213	NYSE	SMBK	Wed, Aug 12, 2020	15.21	15.34	14.85	15.12
1212	NYSE	SMBK	Tue, Aug 11, 2020	15.56	15.57	14.83	14.84
1211	NYSE	SMBK	Mon, Aug 10, 2020	14.98	15.39	14.98	15.29
1210	NYSE	SMBK	Fri, Aug 7, 2020	14.67	14.89	14.29	14.89
1209	NYSE	SMBK	Thu, Aug 6, 2020	13.78	14.52	13.78	14.52
1208	NYSE	SMBK	Wed, Aug 5, 2020	13.98	14.20	13.80	14.20
1207	NYSE	SMBK	Tue, Aug 4, 2020	13.79	13.98	13.52	13.91
1206	NYSE	SMBK	Mon, Aug 3, 2020	14.30	14.30	13.79	13.93
1205	NYSE	SMBK	Fri, Jul 31, 2020	14.40	14.59	14.04	14.26
1204	NYSE	SMBK	Thu, Jul 30, 2020	14.11	14.78	13.55	14.62
1203	NYSE	SMBK	Wed, Jul 29, 2020	13.63	14.99	13.29	14.49
1202	NYSE	SMBK	Tue, Jul 28, 2020	13.80	14.03	13.44	13.44
1201	NYSE	SMBK	Mon, Jul 27, 2020	14.33	14.51	13.95	13.95
1200	NYSE	SMBK	Fri, Jul 24, 2020	13.99	15.39	13.99	14.15
1199	NYSE	SMBK	Thu, Jul 23, 2020	15.73	15.73	13.67	14.00
1198	NYSE	SMBK	Wed, Jul 22, 2020	15.85	15.85	14.21	14.35
1197	NYSE	SMBK	Tue, Jul 21, 2020	14.37	14.93	14.36	14.91
1196	NYSE	SMBK	Mon, Jul 20, 2020	14.06	14.17	14.00	14.11
1195	NYSE	SMBK	Fri, Jul 17, 2020	14.44	14.91	14.22	14.24
1194	NYSE	SMBK	Thu, Jul 16, 2020	14.50	14.73	14.49	14.58
1193	NYSE	SMBK	Wed, Jul 15, 2020	14.62	15.12	14.58	14.84
1192	NYSE	SMBK	Tue, Jul 14, 2020	14.30	14.49	14.02	14.13
1191	NYSE	SMBK	Mon, Jul 13, 2020	14.94	14.94	14.16	14.20
1190	NYSE	SMBK	Fri, Jul 10, 2020	13.76	14.80	13.53	14.59
1189	NYSE	SMBK	Thu, Jul 9, 2020	14.60	14.67	13.43	13.70
1188	NYSE	SMBK	Wed, Jul 8, 2020	14.72	14.97	13.71	14.61
1187	NYSE	SMBK	Tue, Jul 7, 2020	14.97	15.42	14.57	14.71
1186	NYSE	SMBK	Mon, Jul 6, 2020	15.60	15.60	15.10	15.16
1185	NYSE	SMBK	Thu, Jul 2, 2020	15.32	15.51	15.06	15.15
1184	NYSE	SMBK	Wed, Jul 1, 2020	16.12	16.34	15.32	15.32
1183	NYSE	SMBK	Tue, Jun 30, 2020	15.78	16.60	15.78	16.18
1182	NYSE	SMBK	Mon, Jun 29, 2020	15.39	16.00	14.89	16.00
1181	NYSE	SMBK	Fri, Jun 26, 2020	15.50	15.74	14.62	15.10
1180	NYSE	SMBK	Thu, Jun 25, 2020	14.89	15.86	14.89	15.67
1179	NYSE	SMBK	Wed, Jun 24, 2020	15.47	15.97	14.52	14.93
1178	NYSE	SMBK	Tue, Jun 23, 2020	16.41	16.54	15.72	15.79
1177	NYSE	SMBK	Mon, Jun 22, 2020	15.70	16.12	15.53	16.00
1176	NYSE	SMBK	Fri, Jun 19, 2020	16.07	16.11	15.39	15.78
1175	NYSE	SMBK	Thu, Jun 18, 2020	15.85	16.30	15.56	15.86
1174	NYSE	SMBK	Wed, Jun 17, 2020	16.64	16.64	15.49	15.87
1173	NYSE	SMBK	Tue, Jun 16, 2020	16.95	17.16	15.94	16.64
1172	NYSE	SMBK	Mon, Jun 15, 2020	15.16	16.42	15.10	16.40
1171	NYSE	SMBK	Fri, Jun 12, 2020	16.77	16.77	15.36	15.63
1170	NYSE	SMBK	Thu, Jun 11, 2020	14.96	16.19	14.81	15.84
1169	NYSE	SMBK	Wed, Jun 10, 2020	16.57	16.67	15.75	15.76
1168	NYSE	SMBK	Tue, Jun 9, 2020	16.61	16.99	15.05	16.56
1167	NYSE	SMBK	Mon, Jun 8, 2020	17.01	17.22	16.45	17.10
1166	NYSE	SMBK	Fri, Jun 5, 2020	16.88	17.00	15.80	16.85
1165	NYSE	SMBK	Thu, Jun 4, 2020	15.45	16.58	15.41	16.21
1164	NYSE	SMBK	Wed, Jun 3, 2020	14.85	16.34	14.85	15.55
1163	NYSE	SMBK	Tue, Jun 2, 2020	14.72	15.08	14.07	14.59
1162	NYSE	SMBK	Mon, Jun 1, 2020	15.60	15.60	14.25	14.43
1161	NYSE	SMBK	Fri, May 29, 2020	14.50	15.95	14.03	15.40
1160	NYSE	SMBK	Thu, May 28, 2020	17.25	17.25	14.31	14.54
1159	NYSE	SMBK	Wed, May 27, 2020	15.89	17.23	15.76	17.18
1158	NYSE	SMBK	Tue, May 26, 2020	15.85	16.34	14.95	15.39
1157	NYSE	SMBK	Fri, May 22, 2020	15.02	15.32	14.30	15.08
1156	NYSE	SMBK	Thu, May 21, 2020	14.56	14.99	13.86	14.85
1155	NYSE	SMBK	Wed, May 20, 2020	14.40	14.74	14.11	14.60
1154	NYSE	SMBK	Tue, May 19, 2020	14.44	14.61	13.86	13.93
1153	NYSE	SMBK	Mon, May 18, 2020	14.65	14.77	14.32	14.61
1152	NYSE	SMBK	Fri, May 15, 2020	12.61	14.26	12.43	14.16
1151	NYSE	SMBK	Thu, May 14, 2020	13.03	13.03	12.01	12.56
1150	NYSE	SMBK	Wed, May 13, 2020	12.90	13.47	12.32	13.20
1149	NYSE	SMBK	Tue, May 12, 2020	14.27	14.60	13.05	13.10
1148	NYSE	SMBK	Mon, May 11, 2020	14.34	14.70	13.71	13.96
1147	NYSE	SMBK	Fri, May 8, 2020	14.11	14.81	14.10	14.60
1146	NYSE	SMBK	Thu, May 7, 2020	13.79	13.97	13.35	13.64
1145	NYSE	SMBK	Wed, May 6, 2020	14.35	14.35	13.56	13.63
1144	NYSE	SMBK	Tue, May 5, 2020	15.97	16.62	13.95	14.30
1143	NYSE	SMBK	Mon, May 4, 2020	14.79	15.73	14.79	15.63
1142	NYSE	SMBK	Fri, May 1, 2020	14.07	15.32	13.90	15.17
1141	NYSE	SMBK	Thu, Apr 30, 2020	14.72	15.41	14.25	14.46
1140	NYSE	SMBK	Wed, Apr 29, 2020	14.00	16.74	14.00	15.48
1139	NYSE	SMBK	Tue, Apr 28, 2020	14.00	15.02	12.81	14.78
1138	NYSE	SMBK	Mon, Apr 27, 2020	13.30	13.85	13.07	13.78
1137	NYSE	SMBK	Fri, Apr 24, 2020	12.63	13.49	12.62	13.29
1136	NYSE	SMBK	Thu, Apr 23, 2020	12.48	13.00	12.48	12.72
1135	NYSE	SMBK	Wed, Apr 22, 2020	12.99	13.00	12.30	12.61
1134	NYSE	SMBK	Tue, Apr 21, 2020	12.12	12.82	12.09	12.75
1133	NYSE	SMBK	Mon, Apr 20, 2020	12.51	12.94	12.17	12.34
1132	NYSE	SMBK	Fri, Apr 17, 2020	12.82	13.33	12.19	12.99
1131	NYSE	SMBK	Thu, Apr 16, 2020	12.60	13.42	12.00	12.51
1130	NYSE	SMBK	Wed, Apr 15, 2020	12.60	12.63	12.04	12.54
1129	NYSE	SMBK	Tue, Apr 14, 2020	13.80	13.96	12.49	13.21
1128	NYSE	SMBK	Mon, Apr 13, 2020	13.85	15.14	13.29	13.29
1127	NYSE	SMBK	Thu, Apr 9, 2020	13.82	14.84	13.37	13.74
1126	NYSE	SMBK	Wed, Apr 8, 2020	13.82	14.24	13.11	13.74
1125	NYSE	SMBK	Tue, Apr 7, 2020	15.61	15.81	12.80	13.33
1124	NYSE	SMBK	Mon, Apr 6, 2020	13.10	15.70	12.86	15.46
1123	NYSE	SMBK	Fri, Apr 3, 2020	13.40	13.40	11.74	12.49
1122	NYSE	SMBK	Thu, Apr 2, 2020	13.21	14.10	12.75	13.76
1121	NYSE	SMBK	Wed, Apr 1, 2020	14.66	15.11	13.18	13.24
1120	NYSE	SMBK	Tue, Mar 31, 2020	14.33	15.44	13.92	15.21
1119	NYSE	SMBK	Mon, Mar 30, 2020	14.58	15.10	14.16	14.44
1118	NYSE	SMBK	Fri, Mar 27, 2020	14.48	15.29	13.59	14.40
1117	NYSE	SMBK	Thu, Mar 26, 2020	14.08	15.89	14.08	15.09
1116	NYSE	SMBK	Wed, Mar 25, 2020	13.35	14.15	12.95	13.21
1115	NYSE	SMBK	Tue, Mar 24, 2020	12.79	14.07	12.25	13.36
1114	NYSE	SMBK	Mon, Mar 23, 2020	12.00	13.19	11.52	11.99
1113	NYSE	SMBK	Fri, Mar 20, 2020	13.00	13.39	11.05	11.90
1112	NYSE	SMBK	Thu, Mar 19, 2020	12.55	13.73	12.08	12.87
1111	NYSE	SMBK	Wed, Mar 18, 2020	14.11	14.77	12.55	12.56
1110	NYSE	SMBK	Tue, Mar 17, 2020	14.48	15.93	14.24	15.09
1109	NYSE	SMBK	Mon, Mar 16, 2020	14.18	14.94	14.00	14.18
1108	NYSE	SMBK	Fri, Mar 13, 2020	15.25	16.69	15.25	16.34
1107	NYSE	SMBK	Thu, Mar 12, 2020	14.25	17.13	13.98	14.66
1106	NYSE	SMBK	Wed, Mar 11, 2020	16.80	17.14	15.02	15.04
1105	NYSE	SMBK	Tue, Mar 10, 2020	15.55	17.44	15.55	17.27
1104	NYSE	SMBK	Mon, Mar 9, 2020	17.36	17.36	14.44	15.19
1103	NYSE	SMBK	Fri, Mar 6, 2020	18.46	18.70	17.64	18.07
1102	NYSE	SMBK	Thu, Mar 5, 2020	18.89	20.78	18.15	18.79
1101	NYSE	SMBK	Wed, Mar 4, 2020	18.70	19.40	18.64	19.28
1100	NYSE	SMBK	Tue, Mar 3, 2020	19.03	19.47	18.46	18.59
1099	NYSE	SMBK	Mon, Mar 2, 2020	19.08	21.18	18.72	19.22
1098	NYSE	SMBK	Fri, Feb 28, 2020	19.19	19.45	18.45	18.99
1097	NYSE	SMBK	Thu, Feb 27, 2020	19.50	19.85	19.50	19.55
1096	NYSE	SMBK	Wed, Feb 26, 2020	19.84	20.13	19.70	19.84
1095	NYSE	SMBK	Tue, Feb 25, 2020	20.35	20.35	19.56	19.72
1094	NYSE	SMBK	Mon, Feb 24, 2020	20.69	21.08	20.25	20.27
1093	NYSE	SMBK	Fri, Feb 21, 2020	21.31	21.51	20.92	21.22
1092	NYSE	SMBK	Thu, Feb 20, 2020	21.33	21.64	21.19	21.29
1091	NYSE	SMBK	Wed, Feb 19, 2020	21.30	21.58	21.20	21.35
1090	NYSE	SMBK	Tue, Feb 18, 2020	21.25	21.41	20.87	21.15
1089	NYSE	SMBK	Fri, Feb 14, 2020	21.56	21.56	21.30	21.33
1088	NYSE	SMBK	Thu, Feb 13, 2020	21.57	21.64	21.51	21.56
1087	NYSE	SMBK	Wed, Feb 12, 2020	21.82	21.84	21.51	21.53
1086	NYSE	SMBK	Tue, Feb 11, 2020	21.51	21.72	21.44	21.60
1085	NYSE	SMBK	Mon, Feb 10, 2020	21.89	21.89	21.12	21.48
1084	NYSE	SMBK	Fri, Feb 7, 2020	21.93	22.50	21.52	21.58
1083	NYSE	SMBK	Thu, Feb 6, 2020	22.25	22.25	21.61	21.98
1082	NYSE	SMBK	Wed, Feb 5, 2020	21.92	22.56	21.87	22.18
1081	NYSE	SMBK	Tue, Feb 4, 2020	21.75	21.90	21.52	21.70
1080	NYSE	SMBK	Mon, Feb 3, 2020	21.73	21.89	21.49	21.75
1079	NYSE	SMBK	Fri, Jan 31, 2020	21.87	21.94	21.52	21.62
1078	NYSE	SMBK	Thu, Jan 30, 2020	21.90	22.07	21.86	21.99
1077	NYSE	SMBK	Wed, Jan 29, 2020	22.85	23.12	22.07	22.08
1076	NYSE	SMBK	Tue, Jan 28, 2020	23.09	23.35	22.80	22.92
1075	NYSE	SMBK	Mon, Jan 27, 2020	22.84	23.53	22.59	23.03
1074	NYSE	SMBK	Fri, Jan 24, 2020	23.70	23.86	23.12	23.23
1073	NYSE	SMBK	Thu, Jan 23, 2020	22.89	23.94	22.65	23.60
1072	NYSE	SMBK	Wed, Jan 22, 2020	23.24	23.52	22.64	22.76
1071	NYSE	SMBK	Tue, Jan 21, 2020	23.12	23.45	22.76	22.83
1070	NYSE	SMBK	Fri, Jan 17, 2020	23.63	23.63	23.07	23.15
1069	NYSE	SMBK	Thu, Jan 16, 2020	23.23	23.85	23.08	23.49
1068	NYSE	SMBK	Wed, Jan 15, 2020	22.99	23.55	22.67	23.17
1067	NYSE	SMBK	Tue, Jan 14, 2020	22.85	23.32	22.72	23.02
1066	NYSE	SMBK	Mon, Jan 13, 2020	22.71	23.08	22.48	22.83
1065	NYSE	SMBK	Fri, Jan 10, 2020	23.07	23.14	22.68	22.74
1064	NYSE	SMBK	Thu, Jan 9, 2020	22.91	23.17	22.70	23.13
1063	NYSE	SMBK	Wed, Jan 8, 2020	22.64	23.01	22.64	22.75
1062	NYSE	SMBK	Tue, Jan 7, 2020	22.99	22.99	22.38	22.60
1061	NYSE	SMBK	Mon, Jan 6, 2020	22.93	23.21	22.75	22.93
1060	NYSE	SMBK	Fri, Jan 3, 2020	23.13	23.65	23.01	23.19
1059	NYSE	SMBK	Thu, Jan 2, 2020	23.68	23.88	23.17	23.44
1058	NYSE	SMBK	Tue, Dec 31, 2019	23.66	23.89	23.60	23.65
1057	NYSE	SMBK	Mon, Dec 30, 2019	23.73	23.81	23.40	23.77
1056	NYSE	SMBK	Fri, Dec 27, 2019	23.58	23.81	23.40	23.68
1055	NYSE	SMBK	Thu, Dec 26, 2019	23.54	23.77	23.36	23.59
1054	NYSE	SMBK	Tue, Dec 24, 2019	23.36	23.76	23.20	23.70
1053	NYSE	SMBK	Mon, Dec 23, 2019	23.62	23.64	23.11	23.39
1052	NYSE	SMBK	Fri, Dec 20, 2019	23.20	23.97	22.80	23.64
1051	NYSE	SMBK	Thu, Dec 19, 2019	23.32	23.50	23.06	23.20
1050	NYSE	SMBK	Wed, Dec 18, 2019	23.47	23.59	23.15	23.32
1049	NYSE	SMBK	Tue, Dec 17, 2019	23.77	23.80	23.22	23.43
1048	NYSE	SMBK	Mon, Dec 16, 2019	23.56	23.99	23.56	23.77
1047	NYSE	SMBK	Fri, Dec 13, 2019	23.63	23.70	23.16	23.61
1046	NYSE	SMBK	Thu, Dec 12, 2019	23.28	23.64	23.13	23.64
1045	NYSE	SMBK	Wed, Dec 11, 2019	23.32	23.58	22.79	23.09
1044	NYSE	SMBK	Tue, Dec 10, 2019	23.27	23.61	23.07	23.27
1043	NYSE	SMBK	Mon, Dec 9, 2019	23.30	23.72	23.16	23.26
1042	NYSE	SMBK	Fri, Dec 6, 2019	22.87	23.47	22.80	23.35
1041	NYSE	SMBK	Thu, Dec 5, 2019	22.54	22.83	22.44	22.76
1040	NYSE	SMBK	Wed, Dec 4, 2019	22.41	22.79	22.31	22.53
1039	NYSE	SMBK	Tue, Dec 3, 2019	22.33	22.52	22.14	22.26
1038	NYSE	SMBK	Mon, Dec 2, 2019	22.80	22.99	22.43	22.54
1037	NYSE	SMBK	Fri, Nov 29, 2019	22.85	22.90	22.41	22.80
1036	NYSE	SMBK	Wed, Nov 27, 2019	22.43	23.00	22.41	22.84
1035	NYSE	SMBK	Tue, Nov 26, 2019	22.15	22.45	22.15	22.39
1034	NYSE	SMBK	Mon, Nov 25, 2019	22.25	22.59	22.08	22.25
1033	NYSE	SMBK	Fri, Nov 22, 2019	22.17	22.45	22.14	22.25
1032	NYSE	SMBK	Thu, Nov 21, 2019	22.28	22.28	21.76	22.16
1031	NYSE	SMBK	Wed, Nov 20, 2019	22.26	22.48	22.07	22.22
1030	NYSE	SMBK	Tue, Nov 19, 2019	22.33	22.60	22.18	22.39
1029	NYSE	SMBK	Mon, Nov 18, 2019	22.16	22.45	21.96	22.23
1028	NYSE	SMBK	Fri, Nov 15, 2019	22.34	22.53	22.16	22.16
1027	NYSE	SMBK	Thu, Nov 14, 2019	22.45	22.45	22.05	22.20
1026	NYSE	SMBK	Wed, Nov 13, 2019	22.26	22.47	22.08	22.32
1025	NYSE	SMBK	Tue, Nov 12, 2019	22.50	22.81	22.18	22.33
1024	NYSE	SMBK	Mon, Nov 11, 2019	22.32	22.47	22.22	22.45
1023	NYSE	SMBK	Fri, Nov 8, 2019	22.64	22.65	22.07	22.47
1022	NYSE	SMBK	Thu, Nov 7, 2019	22.62	22.72	22.36	22.50
1021	NYSE	SMBK	Wed, Nov 6, 2019	22.36	22.89	22.29	22.60
1020	NYSE	SMBK	Tue, Nov 5, 2019	21.99	22.90	21.99	22.40
1019	NYSE	SMBK	Mon, Nov 4, 2019	22.00	22.39	21.63	21.90
1018	NYSE	SMBK	Fri, Nov 1, 2019	21.15	21.70	21.15	21.50
1017	NYSE	SMBK	Thu, Oct 31, 2019	21.04	21.16	20.83	21.05
1016	NYSE	SMBK	Wed, Oct 30, 2019	20.91	21.38	20.54	21.16
1015	NYSE	SMBK	Tue, Oct 29, 2019	20.70	21.25	20.70	20.98
1014	NYSE	SMBK	Mon, Oct 28, 2019	20.55	21.09	20.46	20.72
1013	NYSE	SMBK	Fri, Oct 25, 2019	20.15	20.50	20.15	20.43
1012	NYSE	SMBK	Thu, Oct 24, 2019	20.46	20.46	20.04	20.27
1011	NYSE	SMBK	Wed, Oct 23, 2019	20.30	20.53	19.86	20.48
1010	NYSE	SMBK	Tue, Oct 22, 2019	20.51	20.51	19.77	20.19
1009	NYSE	SMBK	Mon, Oct 21, 2019	20.52	20.94	20.31	20.50
1008	NYSE	SMBK	Fri, Oct 18, 2019	20.34	20.66	20.27	20.50
1007	NYSE	SMBK	Thu, Oct 17, 2019	20.56	20.58	20.18	20.52
1006	NYSE	SMBK	Wed, Oct 16, 2019	20.59	20.86	20.20	20.35
1005	NYSE	SMBK	Tue, Oct 15, 2019	20.56	20.84	20.26	20.69
1004	NYSE	SMBK	Mon, Oct 14, 2019	20.44	20.47	19.73	20.45
1003	NYSE	SMBK	Fri, Oct 11, 2019	20.66	20.99	20.53	20.63
1002	NYSE	SMBK	Thu, Oct 10, 2019	20.40	20.59	20.29	20.42
1001	NYSE	SMBK	Wed, Oct 9, 2019	20.35	20.49	20.11	20.27
1000	NYSE	SMBK	Tue, Oct 8, 2019	20.43	20.53	20.02	20.09
999	NYSE	SMBK	Mon, Oct 7, 2019	20.60	20.83	20.52	20.54
998	NYSE	SMBK	Fri, Oct 4, 2019	20.44	20.80	20.34	20.52
997	NYSE	SMBK	Thu, Oct 3, 2019	20.57	20.92	20.09	20.46
996	NYSE	SMBK	Wed, Oct 2, 2019	20.49	20.66	20.28	20.60
995	NYSE	SMBK	Tue, Oct 1, 2019	20.93	21.07	20.56	20.70
994	NYSE	SMBK	Mon, Sep 30, 2019	21.44	21.44	20.75	20.83
993	NYSE	SMBK	Fri, Sep 27, 2019	21.58	21.58	21.06	21.14
992	NYSE	SMBK	Thu, Sep 26, 2019	21.62	21.65	21.13	21.28
991	NYSE	SMBK	Wed, Sep 25, 2019	21.30	21.81	20.98	21.67
990	NYSE	SMBK	Tue, Sep 24, 2019	21.37	21.60	21.05	21.24
989	NYSE	SMBK	Mon, Sep 23, 2019	21.54	21.54	20.80	21.41
988	NYSE	SMBK	Fri, Sep 20, 2019	21.69	22.04	21.23	21.44
987	NYSE	SMBK	Thu, Sep 19, 2019	21.81	22.14	21.61	21.71
986	NYSE	SMBK	Wed, Sep 18, 2019	22.15	22.17	21.53	21.76
985	NYSE	SMBK	Tue, Sep 17, 2019	22.05	22.45	22.00	22.15
984	NYSE	SMBK	Mon, Sep 16, 2019	21.90	22.58	21.61	22.13
983	NYSE	SMBK	Fri, Sep 13, 2019	21.83	22.13	21.67	21.91
982	NYSE	SMBK	Thu, Sep 12, 2019	21.17	21.93	20.84	21.65
981	NYSE	SMBK	Wed, Sep 11, 2019	20.63	21.44	20.50	21.14
980	NYSE	SMBK	Tue, Sep 10, 2019	20.04	20.74	20.04	20.47
979	NYSE	SMBK	Mon, Sep 9, 2019	19.25	20.24	19.25	20.03
978	NYSE	SMBK	Fri, Sep 6, 2019	19.36	19.41	19.14	19.27
977	NYSE	SMBK	Thu, Sep 5, 2019	19.12	19.73	18.98	19.30
976	NYSE	SMBK	Wed, Sep 4, 2019	19.25	19.32	18.73	18.95
975	NYSE	SMBK	Tue, Sep 3, 2019	19.26	19.47	18.90	19.01
974	NYSE	SMBK	Fri, Aug 30, 2019	19.57	19.59	19.25	19.38
973	NYSE	SMBK	Thu, Aug 29, 2019	19.33	19.67	19.33	19.60
972	NYSE	SMBK	Wed, Aug 28, 2019	19.39	19.51	18.97	19.10
971	NYSE	SMBK	Tue, Aug 27, 2019	19.31	19.38	18.90	19.28
970	NYSE	SMBK	Mon, Aug 26, 2019	18.87	19.30	18.87	19.20
969	NYSE	SMBK	Fri, Aug 23, 2019	19.68	19.90	18.92	19.04
968	NYSE	SMBK	Thu, Aug 22, 2019	20.40	20.40	19.71	19.81
967	NYSE	SMBK	Wed, Aug 21, 2019	20.50	20.50	20.12	20.25
966	NYSE	SMBK	Tue, Aug 20, 2019	20.49	20.49	20.26	20.28
965	NYSE	SMBK	Mon, Aug 19, 2019	20.79	20.79	20.45	20.52
964	NYSE	SMBK	Fri, Aug 16, 2019	20.38	20.70	20.38	20.50
963	NYSE	SMBK	Thu, Aug 15, 2019	20.09	20.38	20.09	20.27
962	NYSE	SMBK	Wed, Aug 14, 2019	20.70	20.70	20.01	20.27
961	NYSE	SMBK	Tue, Aug 13, 2019	20.65	20.85	20.46	20.73
960	NYSE	SMBK	Mon, Aug 12, 2019	20.70	20.99	20.39	20.50
959	NYSE	SMBK	Fri, Aug 9, 2019	20.84	21.15	20.63	20.80
958	NYSE	SMBK	Thu, Aug 8, 2019	20.46	21.17	20.30	20.78
957	NYSE	SMBK	Wed, Aug 7, 2019	20.40	20.55	20.25	20.30
956	NYSE	SMBK	Tue, Aug 6, 2019	20.71	21.08	20.35	20.54
955	NYSE	SMBK	Mon, Aug 5, 2019	20.61	21.16	20.19	20.57
954	NYSE	SMBK	Fri, Aug 2, 2019	20.95	21.03	20.68	20.91
953	NYSE	SMBK	Thu, Aug 1, 2019	21.84	21.95	21.03	21.14
952	NYSE	SMBK	Wed, Jul 31, 2019	22.36	22.64	21.69	21.69
951	NYSE	SMBK	Tue, Jul 30, 2019	21.86	22.50	21.70	22.43
950	NYSE	SMBK	Mon, Jul 29, 2019	20.60	22.26	20.60	21.87
949	NYSE	SMBK	Fri, Jul 26, 2019	22.24	22.35	21.76	21.79
948	NYSE	SMBK	Thu, Jul 25, 2019	21.26	22.75	20.13	22.22
947	NYSE	SMBK	Wed, Jul 24, 2019	21.90	22.50	21.63	22.50
946	NYSE	SMBK	Tue, Jul 23, 2019	22.12	22.15	21.82	21.94
945	NYSE	SMBK	Mon, Jul 22, 2019	22.06	22.25	22.00	22.18
944	NYSE	SMBK	Fri, Jul 19, 2019	22.04	22.49	22.04	22.28
943	NYSE	SMBK	Thu, Jul 18, 2019	21.89	22.30	21.80	22.18
942	NYSE	SMBK	Wed, Jul 17, 2019	22.06	22.34	21.74	21.80
941	NYSE	SMBK	Tue, Jul 16, 2019	21.46	22.30	21.46	22.12
940	NYSE	SMBK	Mon, Jul 15, 2019	22.13	22.37	21.64	21.92
939	NYSE	SMBK	Fri, Jul 12, 2019	22.49	22.67	22.22	22.50
938	NYSE	SMBK	Thu, Jul 11, 2019	22.35	22.53	22.07	22.50
937	NYSE	SMBK	Wed, Jul 10, 2019	22.44	22.51	22.18	22.40
936	NYSE	SMBK	Tue, Jul 9, 2019	22.32	22.50	22.10	22.38
935	NYSE	SMBK	Mon, Jul 8, 2019	22.25	22.49	21.42	22.43
934	NYSE	SMBK	Fri, Jul 5, 2019	21.81	22.57	20.84	22.53
933	NYSE	SMBK	Wed, Jul 3, 2019	21.36	22.00	21.36	21.92
932	NYSE	SMBK	Tue, Jul 2, 2019	21.45	21.64	20.83	21.33
931	NYSE	SMBK	Mon, Jul 1, 2019	21.77	21.90	21.41	21.55
930	NYSE	SMBK	Fri, Jun 28, 2019	21.36	21.91	21.25	21.69
929	NYSE	SMBK	Thu, Jun 27, 2019	20.87	21.42	20.73	21.40
928	NYSE	SMBK	Wed, Jun 26, 2019	21.13	21.38	20.77	20.90
927	NYSE	SMBK	Tue, Jun 25, 2019	20.70	21.25	20.42	21.12
926	NYSE	SMBK	Mon, Jun 24, 2019	21.21	21.42	20.56	20.63
925	NYSE	SMBK	Fri, Jun 21, 2019	21.11	21.36	20.70	21.32
924	NYSE	SMBK	Thu, Jun 20, 2019	21.06	21.34	20.76	21.29
923	NYSE	SMBK	Wed, Jun 19, 2019	21.17	21.41	20.80	20.88
922	NYSE	SMBK	Tue, Jun 18, 2019	21.37	21.42	20.96	21.14
921	NYSE	SMBK	Mon, Jun 17, 2019	21.10	21.49	21.09	21.39
920	NYSE	SMBK	Fri, Jun 14, 2019	21.19	21.38	20.83	21.00
919	NYSE	SMBK	Thu, Jun 13, 2019	21.05	21.23	20.92	21.10
918	NYSE	SMBK	Wed, Jun 12, 2019	20.90	21.41	20.55	20.96
917	NYSE	SMBK	Tue, Jun 11, 2019	21.22	21.34	20.86	20.94
916	NYSE	SMBK	Mon, Jun 10, 2019	21.00	21.50	20.97	21.19
915	NYSE	SMBK	Fri, Jun 7, 2019	20.73	21.00	20.53	20.95
914	NYSE	SMBK	Thu, Jun 6, 2019	20.62	20.82	20.27	20.65
913	NYSE	SMBK	Wed, Jun 5, 2019	20.79	20.90	20.57	20.57
912	NYSE	SMBK	Tue, Jun 4, 2019	20.54	20.93	20.50	20.80
911	NYSE	SMBK	Mon, Jun 3, 2019	20.56	20.81	20.23	20.53
910	NYSE	SMBK	Fri, May 31, 2019	20.97	21.05	20.50	20.51
909	NYSE	SMBK	Thu, May 30, 2019	21.00	21.19	20.81	21.04
908	NYSE	SMBK	Wed, May 29, 2019	21.01	21.18	20.82	21.00
907	NYSE	SMBK	Tue, May 28, 2019	21.20	21.21	21.00	21.21
906	NYSE	SMBK	Fri, May 24, 2019	21.33	21.67	21.16	21.40
905	NYSE	SMBK	Thu, May 23, 2019	21.51	21.73	20.80	21.05
904	NYSE	SMBK	Wed, May 22, 2019	21.55	21.71	21.35	21.64
903	NYSE	SMBK	Tue, May 21, 2019	21.34	21.66	21.22	21.60
902	NYSE	SMBK	Mon, May 20, 2019	21.01	21.28	21.01	21.28
901	NYSE	SMBK	Fri, May 17, 2019	20.67	21.23	20.67	21.09
900	NYSE	SMBK	Thu, May 16, 2019	20.82	20.88	20.58	20.79
899	NYSE	SMBK	Wed, May 15, 2019	20.85	21.01	20.75	20.75
898	NYSE	SMBK	Tue, May 14, 2019	20.50	21.13	20.50	21.02
897	NYSE	SMBK	Mon, May 13, 2019	20.45	20.68	20.40	20.61
896	NYSE	SMBK	Fri, May 10, 2019	20.71	20.95	20.58	20.83
895	NYSE	SMBK	Thu, May 9, 2019	20.71	21.16	20.71	20.74
894	NYSE	SMBK	Wed, May 8, 2019	21.02	21.19	20.75	20.83
893	NYSE	SMBK	Tue, May 7, 2019	21.18	21.35	20.88	20.97
892	NYSE	SMBK	Mon, May 6, 2019	21.10	21.49	20.83	21.31
891	NYSE	SMBK	Fri, May 3, 2019	20.78	21.42	20.78	21.20
890	NYSE	SMBK	Thu, May 2, 2019	20.42	21.23	20.42	20.69
889	NYSE	SMBK	Wed, May 1, 2019	20.79	20.81	20.28	20.43
888	NYSE	SMBK	Tue, Apr 30, 2019	20.97	21.10	20.52	20.79
887	NYSE	SMBK	Mon, Apr 29, 2019	21.14	21.50	20.72	20.89
886	NYSE	SMBK	Fri, Apr 26, 2019	21.24	21.43	20.81	20.97
885	NYSE	SMBK	Thu, Apr 25, 2019	20.01	21.20	20.01	21.19
884	NYSE	SMBK	Wed, Apr 24, 2019	19.93	21.25	19.76	20.90
883	NYSE	SMBK	Tue, Apr 23, 2019	19.67	19.97	19.45	19.81
882	NYSE	SMBK	Mon, Apr 22, 2019	19.87	19.87	19.57	19.65
881	NYSE	SMBK	Thu, Apr 18, 2019	19.86	20.08	19.71	19.83
880	NYSE	SMBK	Wed, Apr 17, 2019	20.05	20.05	19.88	19.91
879	NYSE	SMBK	Tue, Apr 16, 2019	19.97	20.04	19.76	19.87
878	NYSE	SMBK	Mon, Apr 15, 2019	19.89	19.95	19.83	19.94
877	NYSE	SMBK	Fri, Apr 12, 2019	20.00	20.00	19.81	19.93
876	NYSE	SMBK	Thu, Apr 11, 2019	19.99	19.99	19.79	19.96
875	NYSE	SMBK	Wed, Apr 10, 2019	19.74	19.99	19.65	19.99
874	NYSE	SMBK	Tue, Apr 9, 2019	19.82	19.94	19.72	19.83
873	NYSE	SMBK	Mon, Apr 8, 2019	19.89	19.95	19.73	19.86
872	NYSE	SMBK	Fri, Apr 5, 2019	19.61	19.95	19.61	19.89
871	NYSE	SMBK	Thu, Apr 4, 2019	19.16	19.69	19.09	19.60
870	NYSE	SMBK	Wed, Apr 3, 2019	19.37	19.37	19.07	19.15
869	NYSE	SMBK	Tue, Apr 2, 2019	19.19	19.26	19.07	19.26
868	NYSE	SMBK	Mon, Apr 1, 2019	19.03	19.32	18.99	19.26
867	NYSE	SMBK	Fri, Mar 29, 2019	19.35	19.44	18.83	18.91
866	NYSE	SMBK	Thu, Mar 28, 2019	19.17	19.55	19.12	19.27
865	NYSE	SMBK	Wed, Mar 27, 2019	19.18	19.29	18.95	19.17
864	NYSE	SMBK	Tue, Mar 26, 2019	18.75	19.14	18.74	19.11
863	NYSE	SMBK	Mon, Mar 25, 2019	18.51	18.86	18.45	18.81
862	NYSE	SMBK	Fri, Mar 22, 2019	19.60	19.67	18.45	18.47
861	NYSE	SMBK	Thu, Mar 21, 2019	19.53	19.95	19.53	19.65
860	NYSE	SMBK	Wed, Mar 20, 2019	20.03	20.12	19.45	19.52
859	NYSE	SMBK	Tue, Mar 19, 2019	20.26	20.33	19.97	20.00
858	NYSE	SMBK	Mon, Mar 18, 2019	20.13	20.39	20.11	20.24
857	NYSE	SMBK	Fri, Mar 15, 2019	20.11	20.24	19.98	20.24
856	NYSE	SMBK	Thu, Mar 14, 2019	19.99	20.18	19.86	20.15
855	NYSE	SMBK	Wed, Mar 13, 2019	20.13	20.13	19.93	20.00
854	NYSE	SMBK	Tue, Mar 12, 2019	20.09	20.09	19.79	19.93
853	NYSE	SMBK	Mon, Mar 11, 2019	19.62	20.03	19.62	19.99
852	NYSE	SMBK	Fri, Mar 8, 2019	19.30	19.71	19.30	19.63
851	NYSE	SMBK	Thu, Mar 7, 2019	19.67	19.67	19.10	19.40
850	NYSE	SMBK	Wed, Mar 6, 2019	19.50	19.66	19.10	19.40
849	NYSE	SMBK	Tue, Mar 5, 2019	19.48	19.59	19.36	19.54
848	NYSE	SMBK	Mon, Mar 4, 2019	19.60	19.66	19.52	19.55
847	NYSE	SMBK	Fri, Mar 1, 2019	19.60	19.69	19.51	19.59
846	NYSE	SMBK	Thu, Feb 28, 2019	19.64	19.73	19.40	19.62
845	NYSE	SMBK	Wed, Feb 27, 2019	19.79	19.94	19.50	19.62
844	NYSE	SMBK	Tue, Feb 26, 2019	20.19	20.19	19.80	19.80
843	NYSE	SMBK	Mon, Feb 25, 2019	20.44	20.46	20.05	20.05
842	NYSE	SMBK	Fri, Feb 22, 2019	20.27	20.49	20.10	20.24
841	NYSE	SMBK	Thu, Feb 21, 2019	20.15	20.37	20.00	20.20
840	NYSE	SMBK	Wed, Feb 20, 2019	19.90	20.27	19.72	20.16
839	NYSE	SMBK	Tue, Feb 19, 2019	19.49	19.74	19.42	19.72
838	NYSE	SMBK	Fri, Feb 15, 2019	19.26	19.43	19.21	19.36
837	NYSE	SMBK	Thu, Feb 14, 2019	19.25	19.25	19.10	19.10
836	NYSE	SMBK	Wed, Feb 13, 2019	19.23	19.27	19.12	19.22
835	NYSE	SMBK	Tue, Feb 12, 2019	19.29	19.31	19.13	19.22
834	NYSE	SMBK	Mon, Feb 11, 2019	19.22	19.22	18.99	19.18
833	NYSE	SMBK	Fri, Feb 8, 2019	19.08	19.24	18.79	19.22
832	NYSE	SMBK	Thu, Feb 7, 2019	19.30	19.31	19.06	19.14
831	NYSE	SMBK	Wed, Feb 6, 2019	19.04	19.28	19.04	19.27
830	NYSE	SMBK	Tue, Feb 5, 2019	19.39	19.39	19.05	19.18
829	NYSE	SMBK	Mon, Feb 4, 2019	19.27	19.34	19.06	19.32
828	NYSE	SMBK	Fri, Feb 1, 2019	19.26	19.39	19.20	19.28
827	NYSE	SMBK	Thu, Jan 31, 2019	19.09	19.43	19.09	19.30
826	NYSE	SMBK	Wed, Jan 30, 2019	19.40	19.40	19.11	19.21
825	NYSE	SMBK	Tue, Jan 29, 2019	19.10	19.37	19.03	19.34
824	NYSE	SMBK	Mon, Jan 28, 2019	19.01	19.49	19.01	19.25
823	NYSE	SMBK	Fri, Jan 25, 2019	18.28	19.14	18.22	19.13
822	NYSE	SMBK	Thu, Jan 24, 2019	18.48	18.48	18.07	18.12
821	NYSE	SMBK	Wed, Jan 23, 2019	18.38	18.49	18.01	18.40
820	NYSE	SMBK	Tue, Jan 22, 2019	18.05	18.24	17.89	18.18
819	NYSE	SMBK	Fri, Jan 18, 2019	18.11	18.14	17.78	17.99
818	NYSE	SMBK	Thu, Jan 17, 2019	18.07	18.33	17.95	18.13
817	NYSE	SMBK	Wed, Jan 16, 2019	18.09	18.68	18.09	18.15
816	NYSE	SMBK	Tue, Jan 15, 2019	18.34	18.58	18.12	18.40
815	NYSE	SMBK	Mon, Jan 14, 2019	18.64	18.80	18.07	18.40
814	NYSE	SMBK	Fri, Jan 11, 2019	17.93	18.98	17.51	18.78
813	NYSE	SMBK	Thu, Jan 10, 2019	17.38	18.31	17.38	18.01
812	NYSE	SMBK	Wed, Jan 9, 2019	17.52	17.82	17.37	17.50
811	NYSE	SMBK	Tue, Jan 8, 2019	17.45	17.50	17.30	17.50
810	NYSE	SMBK	Mon, Jan 7, 2019	17.50	18.03	17.30	17.39
809	NYSE	SMBK	Fri, Jan 4, 2019	17.32	17.97	17.15	17.50
808	NYSE	SMBK	Thu, Jan 3, 2019	17.86	17.86	17.15	17.17
807	NYSE	SMBK	Wed, Jan 2, 2019	18.07	18.17	17.81	17.91
806	NYSE	SMBK	Mon, Dec 31, 2018	17.93	18.41	17.86	18.27
805	NYSE	SMBK	Fri, Dec 28, 2018	17.06	18.14	16.96	17.82
804	NYSE	SMBK	Thu, Dec 27, 2018	17.87	18.10	16.71	16.98
803	NYSE	SMBK	Wed, Dec 26, 2018	17.28	18.54	16.17	17.97
802	NYSE	SMBK	Mon, Dec 24, 2018	17.11	17.69	17.11	17.12
801	NYSE	SMBK	Fri, Dec 21, 2018	17.33	17.61	17.01	17.11
800	NYSE	SMBK	Thu, Dec 20, 2018	17.46	17.71	16.99	17.33
799	NYSE	SMBK	Wed, Dec 19, 2018	17.95	18.18	17.24	17.33
798	NYSE	SMBK	Tue, Dec 18, 2018	17.69	18.09	17.35	17.69
797	NYSE	SMBK	Mon, Dec 17, 2018	18.06	18.25	17.52	17.61
796	NYSE	SMBK	Fri, Dec 14, 2018	18.09	18.34	17.91	18.00
795	NYSE	SMBK	Thu, Dec 13, 2018	18.79	19.13	18.01	18.22
794	NYSE	SMBK	Wed, Dec 12, 2018	18.89	19.30	18.50	18.79
793	NYSE	SMBK	Tue, Dec 11, 2018	18.91	19.20	18.74	18.82
792	NYSE	SMBK	Mon, Dec 10, 2018	19.59	19.66	18.64	18.76
791	NYSE	SMBK	Fri, Dec 7, 2018	18.75	19.88	18.75	19.68
790	NYSE	SMBK	Thu, Dec 6, 2018	19.26	19.50	18.76	18.83
789	NYSE	SMBK	Tue, Dec 4, 2018	21.10	21.20	19.65	19.79
788	NYSE	SMBK	Mon, Dec 3, 2018	20.89	21.28	20.02	21.17
787	NYSE	SMBK	Fri, Nov 30, 2018	20.61	21.16	20.40	20.65
786	NYSE	SMBK	Thu, Nov 29, 2018	20.25	21.00	20.25	20.67
785	NYSE	SMBK	Wed, Nov 28, 2018	20.58	20.58	19.57	20.36
784	NYSE	SMBK	Tue, Nov 27, 2018	20.95	21.23	20.29	20.43
783	NYSE	SMBK	Mon, Nov 26, 2018	21.31	21.34	20.36	20.51
782	NYSE	SMBK	Fri, Nov 23, 2018	21.20	21.40	21.06	21.21
781	NYSE	SMBK	Wed, Nov 21, 2018	20.42	21.37	20.42	21.28
780	NYSE	SMBK	Tue, Nov 20, 2018	20.45	21.04	20.00	20.13
779	NYSE	SMBK	Mon, Nov 19, 2018	20.83	21.13	20.25	20.50
778	NYSE	SMBK	Fri, Nov 16, 2018	20.49	21.38	20.49	20.71
777	NYSE	SMBK	Thu, Nov 15, 2018	20.56	21.09	20.49	20.61
776	NYSE	SMBK	Wed, Nov 14, 2018	20.68	20.97	20.22	20.60
775	NYSE	SMBK	Tue, Nov 13, 2018	20.78	20.89	20.42	20.50
774	NYSE	SMBK	Mon, Nov 12, 2018	21.15	21.42	20.64	20.71
773	NYSE	SMBK	Fri, Nov 9, 2018	20.65	21.33	20.65	21.10
772	NYSE	SMBK	Thu, Nov 8, 2018	20.46	21.35	20.38	20.90
771	NYSE	SMBK	Wed, Nov 7, 2018	20.41	20.50	20.25	20.50
770	NYSE	SMBK	Tue, Nov 6, 2018	20.31	20.40	20.16	20.25
769	NYSE	SMBK	Mon, Nov 5, 2018	20.80	20.80	20.20	20.27
768	NYSE	SMBK	Fri, Nov 2, 2018	20.48	20.69	20.03	20.43
767	NYSE	SMBK	Thu, Nov 1, 2018	20.36	20.67	20.15	20.49
766	NYSE	SMBK	Wed, Oct 31, 2018	21.05	21.14	19.62	20.34
765	NYSE	SMBK	Tue, Oct 30, 2018	21.24	21.29	20.75	20.89
764	NYSE	SMBK	Mon, Oct 29, 2018	21.30	21.47	20.78	21.20
763	NYSE	SMBK	Fri, Oct 26, 2018	21.31	21.71	20.97	21.15
762	NYSE	SMBK	Thu, Oct 25, 2018	21.17	21.75	21.17	21.61
761	NYSE	SMBK	Wed, Oct 24, 2018	23.01	23.04	20.90	21.08
760	NYSE	SMBK	Tue, Oct 23, 2018	23.24	23.54	22.76	23.02
759	NYSE	SMBK	Mon, Oct 22, 2018	23.64	23.69	23.18	23.18
758	NYSE	SMBK	Fri, Oct 19, 2018	23.41	23.88	23.38	23.50
757	NYSE	SMBK	Thu, Oct 18, 2018	23.51	23.58	23.44	23.53
756	NYSE	SMBK	Wed, Oct 17, 2018	23.64	23.76	23.45	23.52
755	NYSE	SMBK	Tue, Oct 16, 2018	23.56	23.89	23.48	23.72
754	NYSE	SMBK	Mon, Oct 15, 2018	23.70	23.78	23.11	23.55
753	NYSE	SMBK	Fri, Oct 12, 2018	23.72	23.84	23.28	23.53
752	NYSE	SMBK	Thu, Oct 11, 2018	23.63	23.91	23.55	23.57
751	NYSE	SMBK	Wed, Oct 10, 2018	23.65	23.94	23.55	23.61
750	NYSE	SMBK	Tue, Oct 9, 2018	23.76	23.99	23.75	23.76
749	NYSE	SMBK	Mon, Oct 8, 2018	23.81	23.98	23.59	23.82
748	NYSE	SMBK	Fri, Oct 5, 2018	23.86	23.86	23.71	23.79
747	NYSE	SMBK	Thu, Oct 4, 2018	23.83	23.95	23.77	23.81
746	NYSE	SMBK	Wed, Oct 3, 2018	23.38	23.91	23.28	23.85
745	NYSE	SMBK	Tue, Oct 2, 2018	23.35	23.46	23.23	23.38
744	NYSE	SMBK	Mon, Oct 1, 2018	23.55	23.65	23.40	23.43
743	NYSE	SMBK	Fri, Sep 28, 2018	23.52	23.68	23.46	23.55
742	NYSE	SMBK	Thu, Sep 27, 2018	23.56	23.60	23.47	23.54
741	NYSE	SMBK	Wed, Sep 26, 2018	23.63	23.63	23.53	23.53
740	NYSE	SMBK	Tue, Sep 25, 2018	23.88	23.88	23.58	23.64
739	NYSE	SMBK	Mon, Sep 24, 2018	24.02	24.07	23.53	23.60
738	NYSE	SMBK	Fri, Sep 21, 2018	23.83	24.05	23.54	24.00
737	NYSE	SMBK	Thu, Sep 20, 2018	23.94	24.05	23.63	23.88
736	NYSE	SMBK	Wed, Sep 19, 2018	23.86	23.86	23.50	23.55
735	NYSE	SMBK	Tue, Sep 18, 2018	23.92	24.03	23.57	23.81
734	NYSE	SMBK	Mon, Sep 17, 2018	23.99	23.99	23.60	23.76
733	NYSE	SMBK	Fri, Sep 14, 2018	23.88	24.27	23.80	24.02
732	NYSE	SMBK	Thu, Sep 13, 2018	23.78	23.97	23.63	23.93
731	NYSE	SMBK	Wed, Sep 12, 2018	23.89	24.04	23.65	23.74
730	NYSE	SMBK	Tue, Sep 11, 2018	23.97	23.98	23.55	23.93
729	NYSE	SMBK	Mon, Sep 10, 2018	24.14	24.50	23.79	24.02
728	NYSE	SMBK	Fri, Sep 7, 2018	25.01	25.05	24.00	24.08
727	NYSE	SMBK	Thu, Sep 6, 2018	24.19	25.15	23.92	25.14
726	NYSE	SMBK	Wed, Sep 5, 2018	24.36	24.80	24.12	24.22
725	NYSE	SMBK	Tue, Sep 4, 2018	24.51	24.75	24.23	24.45
724	NYSE	SMBK	Fri, Aug 31, 2018	24.39	24.85	24.39	24.58
723	NYSE	SMBK	Thu, Aug 30, 2018	24.61	24.74	24.23	24.35
722	NYSE	SMBK	Wed, Aug 29, 2018	25.10	25.14	24.55	24.69
721	NYSE	SMBK	Tue, Aug 28, 2018	25.16	25.26	25.00	25.07
720	NYSE	SMBK	Mon, Aug 27, 2018	24.83	25.25	24.76	25.12
719	NYSE	SMBK	Fri, Aug 24, 2018	24.86	24.95	24.55	24.82
718	NYSE	SMBK	Thu, Aug 23, 2018	24.38	24.88	24.14	24.87
717	NYSE	SMBK	Wed, Aug 22, 2018	24.23	24.40	21.65	24.34
716	NYSE	SMBK	Tue, Aug 21, 2018	24.01	24.23	23.90	24.23
715	NYSE	SMBK	Mon, Aug 20, 2018	24.35	24.35	23.81	24.05
714	NYSE	SMBK	Fri, Aug 17, 2018	24.31	24.35	24.16	24.31
713	NYSE	SMBK	Thu, Aug 16, 2018	24.38	24.38	24.13	24.33
712	NYSE	SMBK	Wed, Aug 15, 2018	24.48	24.48	24.06	24.25
711	NYSE	SMBK	Tue, Aug 14, 2018	24.36	24.70	24.32	24.49
710	NYSE	SMBK	Mon, Aug 13, 2018	24.50	24.51	24.03	24.48
709	NYSE	SMBK	Fri, Aug 10, 2018	24.76	24.89	24.40	24.56
708	NYSE	SMBK	Thu, Aug 9, 2018	24.63	24.91	24.25	24.82
707	NYSE	SMBK	Wed, Aug 8, 2018	25.18	25.25	24.65	24.80
706	NYSE	SMBK	Tue, Aug 7, 2018	25.19	25.43	24.68	25.15
705	NYSE	SMBK	Mon, Aug 6, 2018	24.70	25.30	24.65	25.15
704	NYSE	SMBK	Fri, Aug 3, 2018	25.97	25.99	24.65	24.65
703	NYSE	SMBK	Thu, Aug 2, 2018	25.80	26.04	25.80	26.00
702	NYSE	SMBK	Wed, Aug 1, 2018	25.69	26.01	25.44	26.00
701	NYSE	SMBK	Tue, Jul 31, 2018	24.04	25.70	24.04	25.70
700	NYSE	SMBK	Mon, Jul 30, 2018	24.36	25.70	19.49	25.61
699	NYSE	SMBK	Fri, Jul 27, 2018	24.86	24.97	24.36	24.42
698	NYSE	SMBK	Thu, Jul 26, 2018	25.24	25.93	24.15	24.95
697	NYSE	SMBK	Wed, Jul 25, 2018	24.23	25.80	24.23	25.18
696	NYSE	SMBK	Tue, Jul 24, 2018	26.00	26.25	25.10	25.18
695	NYSE	SMBK	Mon, Jul 23, 2018	25.92	26.28	24.70	25.86
694	NYSE	SMBK	Fri, Jul 20, 2018	25.60	26.22	25.51	25.88
693	NYSE	SMBK	Thu, Jul 19, 2018	25.51	25.83	24.39	25.54
692	NYSE	SMBK	Wed, Jul 18, 2018	25.39	25.72	25.21	25.51
691	NYSE	SMBK	Tue, Jul 17, 2018	25.51	25.74	25.15	25.36
690	NYSE	SMBK	Mon, Jul 16, 2018	25.40	25.59	25.32	25.49
689	NYSE	SMBK	Fri, Jul 13, 2018	26.11	26.11	25.18	25.35
688	NYSE	SMBK	Thu, Jul 12, 2018	26.62	26.62	25.70	26.12
687	NYSE	SMBK	Wed, Jul 11, 2018	26.80	26.97	25.56	26.51
686	NYSE	SMBK	Tue, Jul 10, 2018	27.35	27.69	26.51	26.78
685	NYSE	SMBK	Mon, Jul 9, 2018	26.92	27.61	26.86	27.42
684	NYSE	SMBK	Fri, Jul 6, 2018	26.77	27.00	26.66	26.97
683	NYSE	SMBK	Thu, Jul 5, 2018	26.94	27.00	26.58	26.87
682	NYSE	SMBK	Tue, Jul 3, 2018	26.38	27.00	26.38	26.97
681	NYSE	SMBK	Mon, Jul 2, 2018	25.62	26.46	25.37	26.46
680	NYSE	SMBK	Fri, Jun 29, 2018	25.99	26.45	25.68	25.76
679	NYSE	SMBK	Thu, Jun 28, 2018	25.85	26.41	25.73	25.87
678	NYSE	SMBK	Wed, Jun 27, 2018	26.52	26.58	25.51	25.82
677	NYSE	SMBK	Tue, Jun 26, 2018	26.91	27.50	26.23	26.50
676	NYSE	SMBK	Mon, Jun 25, 2018	26.00	26.90	25.72	26.71
675	NYSE	SMBK	Fri, Jun 22, 2018	26.08	26.49	25.61	26.14
674	NYSE	SMBK	Thu, Jun 21, 2018	25.65	26.11	25.41	26.06
673	NYSE	SMBK	Wed, Jun 20, 2018	25.91	26.08	25.59	25.68
672	NYSE	SMBK	Tue, Jun 19, 2018	26.03	26.04	25.64	25.83
671	NYSE	SMBK	Mon, Jun 18, 2018	25.45	26.11	25.35	26.05
670	NYSE	SMBK	Fri, Jun 15, 2018	25.79	25.93	25.60	25.81
669	NYSE	SMBK	Thu, Jun 14, 2018	25.45	25.96	25.45	25.83
668	NYSE	SMBK	Wed, Jun 13, 2018	25.68	25.97	25.67	25.70
667	NYSE	SMBK	Tue, Jun 12, 2018	25.11	25.94	25.11	25.58
666	NYSE	SMBK	Mon, Jun 11, 2018	25.33	25.48	24.89	25.18
665	NYSE	SMBK	Fri, Jun 8, 2018	24.88	25.54	24.32	25.35
664	NYSE	SMBK	Thu, Jun 7, 2018	24.29	25.00	24.16	25.00
663	NYSE	SMBK	Wed, Jun 6, 2018	24.71	25.17	24.13	24.30
662	NYSE	SMBK	Tue, Jun 5, 2018	24.49	24.78	24.23	24.68
661	NYSE	SMBK	Mon, Jun 4, 2018	24.40	24.75	24.27	24.45
660	NYSE	SMBK	Fri, Jun 1, 2018	23.89	24.40	23.89	24.40
659	NYSE	SMBK	Thu, May 31, 2018	23.96	24.21	23.58	23.81
658	NYSE	SMBK	Wed, May 30, 2018	24.95	25.00	23.94	23.95
657	NYSE	SMBK	Tue, May 29, 2018	25.12	25.25	24.48	24.56
656	NYSE	SMBK	Fri, May 25, 2018	24.99	25.29	24.14	25.28
655	NYSE	SMBK	Thu, May 24, 2018	24.99	25.19	24.65	25.12
654	NYSE	SMBK	Wed, May 23, 2018	24.82	25.00	24.35	25.00
653	NYSE	SMBK	Tue, May 22, 2018	24.71	25.00	24.71	24.94
652	NYSE	SMBK	Mon, May 21, 2018	24.52	24.87	24.36	24.77
651	NYSE	SMBK	Fri, May 18, 2018	24.73	24.85	24.29	24.43
650	NYSE	SMBK	Thu, May 17, 2018	24.25	24.84	24.22	24.71
649	NYSE	SMBK	Wed, May 16, 2018	23.77	24.20	23.77	24.08
648	NYSE	SMBK	Tue, May 15, 2018	23.77	24.33	23.59	23.81
647	NYSE	SMBK	Mon, May 14, 2018	24.22	24.32	23.94	23.97
646	NYSE	SMBK	Fri, May 11, 2018	24.30	24.38	24.06	24.29
645	NYSE	SMBK	Thu, May 10, 2018	24.16	24.40	23.99	24.28
644	NYSE	SMBK	Wed, May 9, 2018	24.06	24.54	24.01	24.14
643	NYSE	SMBK	Tue, May 8, 2018	23.80	24.08	23.80	23.99
642	NYSE	SMBK	Mon, May 7, 2018	23.95	24.02	23.83	23.86
641	NYSE	SMBK	Fri, May 4, 2018	23.62	24.00	23.62	23.98
640	NYSE	SMBK	Thu, May 3, 2018	23.91	23.93	23.38	23.65
639	NYSE	SMBK	Wed, May 2, 2018	23.65	24.01	23.55	23.91
638	NYSE	SMBK	Tue, May 1, 2018	23.80	23.91	23.14	23.65
637	NYSE	SMBK	Mon, Apr 30, 2018	23.73	24.08	23.73	23.85
636	NYSE	SMBK	Fri, Apr 27, 2018	23.84	24.21	23.84	23.97
635	NYSE	SMBK	Thu, Apr 26, 2018	24.05	24.05	23.79	23.98
634	NYSE	SMBK	Wed, Apr 25, 2018	24.06	24.06	23.56	23.97
633	NYSE	SMBK	Tue, Apr 24, 2018	23.99	24.09	23.96	24.00
632	NYSE	SMBK	Mon, Apr 23, 2018	23.98	24.10	23.82	23.95
631	NYSE	SMBK	Fri, Apr 20, 2018	23.88	24.20	23.77	23.89
630	NYSE	SMBK	Thu, Apr 19, 2018	24.02	24.06	23.75	23.91
629	NYSE	SMBK	Wed, Apr 18, 2018	23.85	24.00	23.71	23.88
628	NYSE	SMBK	Tue, Apr 17, 2018	23.90	23.91	23.57	23.78
627	NYSE	SMBK	Mon, Apr 16, 2018	23.20	24.00	23.20	23.88
626	NYSE	SMBK	Fri, Apr 13, 2018	23.50	23.50	23.27	23.32
625	NYSE	SMBK	Thu, Apr 12, 2018	23.46	23.55	23.37	23.44
624	NYSE	SMBK	Wed, Apr 11, 2018	23.32	23.61	23.17	23.41
623	NYSE	SMBK	Tue, Apr 10, 2018	23.35	23.48	23.31	23.45
622	NYSE	SMBK	Mon, Apr 9, 2018	23.28	23.53	23.05	23.21
621	NYSE	SMBK	Fri, Apr 6, 2018	23.42	23.50	22.98	23.15
620	NYSE	SMBK	Thu, Apr 5, 2018	23.33	23.51	23.32	23.48
619	NYSE	SMBK	Wed, Apr 4, 2018	23.10	23.58	23.10	23.48
618	NYSE	SMBK	Tue, Apr 3, 2018	23.12	23.63	23.12	23.34
617	NYSE	SMBK	Mon, Apr 2, 2018	23.56	23.85	22.94	23.00
616	NYSE	SMBK	Thu, Mar 29, 2018	23.48	23.89	23.32	23.56
615	NYSE	SMBK	Wed, Mar 28, 2018	23.46	23.46	23.19	23.44
614	NYSE	SMBK	Tue, Mar 27, 2018	23.59	23.59	23.14	23.20
613	NYSE	SMBK	Mon, Mar 26, 2018	23.40	23.58	23.22	23.51
612	NYSE	SMBK	Fri, Mar 23, 2018	23.18	23.38	23.00	23.22
611	NYSE	SMBK	Thu, Mar 22, 2018	22.77	23.33	22.77	23.18
610	NYSE	SMBK	Wed, Mar 21, 2018	23.39	23.55	22.90	23.12
609	NYSE	SMBK	Tue, Mar 20, 2018	23.69	23.87	23.28	23.33
608	NYSE	SMBK	Mon, Mar 19, 2018	23.65	23.90	23.40	23.70
607	NYSE	SMBK	Fri, Mar 16, 2018	23.07	23.65	23.03	23.63
606	NYSE	SMBK	Thu, Mar 15, 2018	23.27	23.50	22.99	23.13
605	NYSE	SMBK	Wed, Mar 14, 2018	23.21	23.38	22.95	23.06
604	NYSE	SMBK	Tue, Mar 13, 2018	23.12	23.75	22.92	23.15
603	NYSE	SMBK	Mon, Mar 12, 2018	23.00	23.45	22.51	23.01
602	NYSE	SMBK	Fri, Mar 9, 2018	22.56	23.60	22.49	23.26
601	NYSE	SMBK	Thu, Mar 8, 2018	22.27	22.55	22.20	22.54
600	NYSE	SMBK	Wed, Mar 7, 2018	21.98	22.32	21.98	22.21
599	NYSE	SMBK	Tue, Mar 6, 2018	22.00	22.18	21.98	22.09
598	NYSE	SMBK	Mon, Mar 5, 2018	21.63	22.08	21.63	22.00
597	NYSE	SMBK	Fri, Mar 2, 2018	21.84	21.89	21.66	21.73
596	NYSE	SMBK	Thu, Mar 1, 2018	21.79	21.97	21.66	21.70
595	NYSE	SMBK	Wed, Feb 28, 2018	22.13	22.21	21.70	21.82
594	NYSE	SMBK	Tue, Feb 27, 2018	22.25	22.25	21.94	22.03
593	NYSE	SMBK	Mon, Feb 26, 2018	22.25	22.25	22.10	22.24
592	NYSE	SMBK	Fri, Feb 23, 2018	22.25	22.25	22.09	22.25
591	NYSE	SMBK	Thu, Feb 22, 2018	22.30	22.30	22.14	22.17
590	NYSE	SMBK	Wed, Feb 21, 2018	22.10	22.35	22.10	22.24
589	NYSE	SMBK	Tue, Feb 20, 2018	21.91	22.15	21.91	21.99
588	NYSE	SMBK	Fri, Feb 16, 2018	22.14	22.26	21.99	22.10
587	NYSE	SMBK	Thu, Feb 15, 2018	21.71	22.21	21.35	22.20
586	NYSE	SMBK	Wed, Feb 14, 2018	21.63	22.10	21.60	21.81
585	NYSE	SMBK	Tue, Feb 13, 2018	21.47	21.81	21.41	21.75
584	NYSE	SMBK	Mon, Feb 12, 2018	21.66	21.84	21.46	21.65
583	NYSE	SMBK	Fri, Feb 9, 2018	21.74	21.81	21.33	21.64
582	NYSE	SMBK	Thu, Feb 8, 2018	21.73	22.10	21.52	21.55
581	NYSE	SMBK	Wed, Feb 7, 2018	21.72	22.00	21.58	21.74
580	NYSE	SMBK	Tue, Feb 6, 2018	20.88	21.86	20.50	21.82
579	NYSE	SMBK	Mon, Feb 5, 2018	22.00	22.29	20.90	21.03
578	NYSE	SMBK	Fri, Feb 2, 2018	21.90	22.47	21.81	22.07
577	NYSE	SMBK	Thu, Feb 1, 2018	21.90	22.04	21.84	21.95
576	NYSE	SMBK	Wed, Jan 31, 2018	21.76	21.99	21.75	21.80
575	NYSE	SMBK	Tue, Jan 30, 2018	21.50	21.88	21.50	21.72
574	NYSE	SMBK	Mon, Jan 29, 2018	21.60	21.70	21.57	21.60
573	NYSE	SMBK	Fri, Jan 26, 2018	21.58	21.77	21.34	21.73
572	NYSE	SMBK	Thu, Jan 25, 2018	21.90	22.01	21.53	21.61
571	NYSE	SMBK	Wed, Jan 24, 2018	22.24	22.24	21.85	21.91
570	NYSE	SMBK	Tue, Jan 23, 2018	22.03	22.24	22.03	22.24
569	NYSE	SMBK	Mon, Jan 22, 2018	22.60	22.71	22.03	22.22
568	NYSE	SMBK	Fri, Jan 19, 2018	22.38	22.80	22.31	22.78
567	NYSE	SMBK	Thu, Jan 18, 2018	22.33	22.77	22.31	22.33
566	NYSE	SMBK	Wed, Jan 17, 2018	22.19	22.68	21.99	22.62
565	NYSE	SMBK	Tue, Jan 16, 2018	23.00	23.00	22.02	22.17
564	NYSE	SMBK	Fri, Jan 12, 2018	22.67	23.15	22.57	22.88
563	NYSE	SMBK	Thu, Jan 11, 2018	22.58	22.70	22.45	22.66
562	NYSE	SMBK	Wed, Jan 10, 2018	22.19	22.58	22.11	22.54
561	NYSE	SMBK	Tue, Jan 9, 2018	22.27	22.40	22.19	22.20
560	NYSE	SMBK	Mon, Jan 8, 2018	22.10	22.40	21.93	22.26
559	NYSE	SMBK	Fri, Jan 5, 2018	22.17	22.24	21.75	22.20
558	NYSE	SMBK	Thu, Jan 4, 2018	22.17	22.18	21.85	22.12
557	NYSE	SMBK	Wed, Jan 3, 2018	21.87	22.20	21.85	21.96
556	NYSE	SMBK	Tue, Jan 2, 2018	21.88	22.02	21.63	21.88
555	NYSE	SMBK	Fri, Dec 29, 2017	21.92	22.74	21.63	21.70
554	NYSE	SMBK	Thu, Dec 28, 2017	22.01	22.30	21.71	21.92
553	NYSE	SMBK	Wed, Dec 27, 2017	22.24	22.50	22.15	22.34
552	NYSE	SMBK	Tue, Dec 26, 2017	22.59	22.65	22.10	22.37
551	NYSE	SMBK	Fri, Dec 22, 2017	23.01	23.11	22.52	22.52
550	NYSE	SMBK	Thu, Dec 21, 2017	23.13	23.25	23.00	23.02
549	NYSE	SMBK	Wed, Dec 20, 2017	23.14	23.14	23.00	23.05
548	NYSE	SMBK	Tue, Dec 19, 2017	23.23	23.23	23.13	23.14
547	NYSE	SMBK	Mon, Dec 18, 2017	23.38	23.40	23.00	23.25
546	NYSE	SMBK	Fri, Dec 15, 2017	23.00	23.45	23.00	23.25
545	NYSE	SMBK	Thu, Dec 14, 2017	22.65	23.05	22.65	22.98
544	NYSE	SMBK	Wed, Dec 13, 2017	21.93	22.82	21.93	22.74
543	NYSE	SMBK	Tue, Dec 12, 2017	21.86	22.00	21.80	21.82
542	NYSE	SMBK	Mon, Dec 11, 2017	21.82	22.00	21.79	21.79
541	NYSE	SMBK	Fri, Dec 8, 2017	21.45	22.02	21.10	21.80
540	NYSE	SMBK	Thu, Dec 7, 2017	21.76	21.78	21.11	21.33
539	NYSE	SMBK	Wed, Dec 6, 2017	21.72	21.95	21.58	21.81
538	NYSE	SMBK	Tue, Dec 5, 2017	22.00	22.18	21.62	21.80
537	NYSE	SMBK	Mon, Dec 4, 2017	22.00	22.16	21.88	22.07
536	NYSE	SMBK	Fri, Dec 1, 2017	22.11	22.11	21.51	21.70
535	NYSE	SMBK	Thu, Nov 30, 2017	22.25	22.45	22.11	22.22
534	NYSE	SMBK	Wed, Nov 29, 2017	22.35	22.60	22.24	22.35
533	NYSE	SMBK	Tue, Nov 28, 2017	22.20	22.31	22.00	22.31
532	NYSE	SMBK	Mon, Nov 27, 2017	21.84	22.05	21.54	22.02
531	NYSE	SMBK	Fri, Nov 24, 2017	21.68	21.72	21.56	21.72
530	NYSE	SMBK	Wed, Nov 22, 2017	22.05	22.12	21.75	21.77
529	NYSE	SMBK	Tue, Nov 21, 2017	22.00	22.45	21.78	22.16
528	NYSE	SMBK	Mon, Nov 20, 2017	21.84	21.99	21.81	21.99
527	NYSE	SMBK	Fri, Nov 17, 2017	21.75	22.00	21.66	21.70
526	NYSE	SMBK	Thu, Nov 16, 2017	22.20	22.20	21.75	21.90
525	NYSE	SMBK	Wed, Nov 15, 2017	22.06	22.86	22.06	22.17
524	NYSE	SMBK	Tue, Nov 14, 2017	22.27	22.59	22.06	22.38
523	NYSE	SMBK	Mon, Nov 13, 2017	22.26	22.26	22.07	22.17
522	NYSE	SMBK	Fri, Nov 10, 2017	22.41	22.41	22.41	22.41
521	NYSE	SMBK	Thu, Nov 9, 2017	22.00	22.15	22.00	22.03
520	NYSE	SMBK	Wed, Nov 8, 2017	22.54	22.58	22.17	22.17
519	NYSE	SMBK	Tue, Nov 7, 2017	23.08	23.35	22.50	22.51
518	NYSE	SMBK	Mon, Nov 6, 2017	23.63	23.63	23.01	23.49
517	NYSE	SMBK	Fri, Nov 3, 2017	23.55	23.96	23.55	23.63
516	NYSE	SMBK	Thu, Nov 2, 2017	23.66	23.99	23.66	23.94
515	NYSE	SMBK	Wed, Nov 1, 2017	23.48	23.48	22.84	23.26
514	NYSE	SMBK	Tue, Oct 31, 2017	23.32	23.94	23.12	23.49
513	NYSE	SMBK	Mon, Oct 30, 2017	23.70	23.96	23.35	23.41
512	NYSE	SMBK	Fri, Oct 27, 2017	24.06	24.40	23.95	24.25
511	NYSE	SMBK	Thu, Oct 26, 2017	23.61	24.47	23.61	24.47
510	NYSE	SMBK	Wed, Oct 25, 2017	23.64	23.98	23.64	23.98
509	NYSE	SMBK	Tue, Oct 24, 2017	24.73	24.79	24.16	24.16
508	NYSE	SMBK	Mon, Oct 23, 2017	24.73	24.88	24.73	24.79
507	NYSE	SMBK	Fri, Oct 20, 2017	24.56	24.90	24.56	24.77
506	NYSE	SMBK	Thu, Oct 19, 2017	24.57	24.57	24.19	24.19
505	NYSE	SMBK	Wed, Oct 18, 2017	24.45	24.54	24.20	24.37
504	NYSE	SMBK	Tue, Oct 17, 2017	23.98	24.49	23.98	24.45
503	NYSE	SMBK	Mon, Oct 16, 2017	24.15	24.65	24.07	24.65
502	NYSE	SMBK	Fri, Oct 13, 2017	24.06	24.34	23.90	24.00
501	NYSE	SMBK	Thu, Oct 12, 2017	24.00	24.25	23.77	24.00
500	NYSE	SMBK	Wed, Oct 11, 2017	24.90	24.90	24.14	24.67
499	NYSE	SMBK	Tue, Oct 10, 2017	24.51	24.98	24.50	24.98
498	NYSE	SMBK	Mon, Oct 9, 2017	23.90	24.45	23.70	24.45
497	NYSE	SMBK	Fri, Oct 6, 2017	23.84	23.96	23.79	23.94
496	NYSE	SMBK	Thu, Oct 5, 2017	24.20	24.31	23.68	23.98
495	NYSE	SMBK	Wed, Oct 4, 2017	24.01	24.21	23.93	24.06
494	NYSE	SMBK	Tue, Oct 3, 2017	24.61	24.61	24.06	24.11
493	NYSE	SMBK	Mon, Oct 2, 2017	24.25	24.53	23.87	24.50
492	NYSE	SMBK	Fri, Sep 29, 2017	23.79	24.25	23.58	24.06
491	NYSE	SMBK	Thu, Sep 28, 2017	23.55	23.89	23.41	23.89
490	NYSE	SMBK	Wed, Sep 27, 2017	23.75	23.85	23.37	23.50
489	NYSE	SMBK	Tue, Sep 26, 2017	23.87	24.09	23.59	23.72
488	NYSE	SMBK	Mon, Sep 25, 2017	24.00	24.00	23.68	23.76
487	NYSE	SMBK	Fri, Sep 22, 2017	24.38	24.38	23.79	23.91
486	NYSE	SMBK	Thu, Sep 21, 2017	24.19	24.84	24.09	24.59
485	NYSE	SMBK	Wed, Sep 20, 2017	24.00	24.43	24.00	24.43
484	NYSE	SMBK	Tue, Sep 19, 2017	24.10	24.25	24.10	24.24
483	NYSE	SMBK	Mon, Sep 18, 2017	23.55	23.88	23.45	23.88
482	NYSE	SMBK	Fri, Sep 15, 2017	23.70	23.70	23.01	23.50
481	NYSE	SMBK	Thu, Sep 14, 2017	23.43	23.75	23.43	23.73
480	NYSE	SMBK	Wed, Sep 13, 2017	23.73	24.05	23.73	24.00
479	NYSE	SMBK	Tue, Sep 12, 2017	24.49	24.49	23.91	23.98
478	NYSE	SMBK	Mon, Sep 11, 2017	23.98	24.39	23.98	24.27
477	NYSE	SMBK	Fri, Sep 8, 2017	23.72	23.95	23.72	23.90
476	NYSE	SMBK	Thu, Sep 7, 2017	23.42	23.75	23.22	23.61
475	NYSE	SMBK	Wed, Sep 6, 2017	23.22	23.51	22.99	23.37
474	NYSE	SMBK	Tue, Sep 5, 2017	23.13	23.36	23.10	23.17
473	NYSE	SMBK	Fri, Sep 1, 2017	22.71	23.27	22.54	23.13
472	NYSE	SMBK	Thu, Aug 31, 2017	23.44	23.45	23.00	23.09
471	NYSE	SMBK	Wed, Aug 30, 2017	23.31	23.35	23.31	23.35
470	NYSE	SMBK	Tue, Aug 29, 2017	22.77	22.98	22.77	22.98
469	NYSE	SMBK	Mon, Aug 28, 2017	23.43	23.50	23.15	23.15
468	NYSE	SMBK	Fri, Aug 25, 2017	23.05	23.39	22.91	23.31
467	NYSE	SMBK	Thu, Aug 24, 2017	22.92	23.20	22.85	23.18
466	NYSE	SMBK	Wed, Aug 23, 2017	22.74	23.18	22.66	22.87
465	NYSE	SMBK	Tue, Aug 22, 2017	22.88	23.01	22.86	22.95
464	NYSE	SMBK	Mon, Aug 21, 2017	23.05	23.05	22.31	22.97
463	NYSE	SMBK	Fri, Aug 18, 2017	23.01	23.24	23.00	23.21
462	NYSE	SMBK	Thu, Aug 17, 2017	23.83	23.83	23.15	23.27
461	NYSE	SMBK	Wed, Aug 16, 2017	23.85	24.41	23.71	23.88
460	NYSE	SMBK	Tue, Aug 15, 2017	23.83	24.06	23.83	23.98
459	NYSE	SMBK	Mon, Aug 14, 2017	23.80	23.99	23.42	23.99
458	NYSE	SMBK	Fri, Aug 11, 2017	23.38	23.61	23.00	23.28
457	NYSE	SMBK	Thu, Aug 10, 2017	23.51	23.51	23.10	23.24
456	NYSE	SMBK	Wed, Aug 9, 2017	23.94	23.94	23.53	23.54
455	NYSE	SMBK	Tue, Aug 8, 2017	23.93	24.34	23.75	23.99
454	NYSE	SMBK	Mon, Aug 7, 2017	24.60	24.61	24.00	24.08
453	NYSE	SMBK	Fri, Aug 4, 2017	23.84	24.87	23.71	24.58
452	NYSE	SMBK	Thu, Aug 3, 2017	24.14	24.14	23.86	23.87
451	NYSE	SMBK	Wed, Aug 2, 2017	24.96	25.13	24.64	24.64
450	NYSE	SMBK	Tue, Aug 1, 2017	25.37	25.37	24.57	25.00
449	NYSE	SMBK	Mon, Jul 31, 2017	24.50	25.95	24.50	25.07
448	NYSE	SMBK	Fri, Jul 28, 2017	23.75	24.30	23.75	24.22
447	NYSE	SMBK	Thu, Jul 27, 2017	23.57	24.21	23.41	23.74
446	NYSE	SMBK	Wed, Jul 26, 2017	23.26	24.19	23.01	23.90
445	NYSE	SMBK	Tue, Jul 25, 2017	23.21	24.25	23.21	24.03
444	NYSE	SMBK	Mon, Jul 24, 2017	23.70	23.98	23.07	23.21
443	NYSE	SMBK	Fri, Jul 21, 2017	24.20	24.20	23.51	23.70
442	NYSE	SMBK	Thu, Jul 20, 2017	24.00	24.13	23.51	24.05
441	NYSE	SMBK	Wed, Jul 19, 2017	24.00	24.25	23.89	24.14
440	NYSE	SMBK	Tue, Jul 18, 2017	24.49	24.70	24.01	24.11
439	NYSE	SMBK	Mon, Jul 17, 2017	24.73	24.90	24.02	24.80
438	NYSE	SMBK	Fri, Jul 14, 2017	25.07	25.15	24.35	24.91
437	NYSE	SMBK	Thu, Jul 13, 2017	25.33	25.42	25.01	25.17
436	NYSE	SMBK	Wed, Jul 12, 2017	24.08	25.62	23.96	25.40
435	NYSE	SMBK	Tue, Jul 11, 2017	23.30	24.25	23.25	24.24
434	NYSE	SMBK	Mon, Jul 10, 2017	23.75	23.87	23.44	23.71
433	NYSE	SMBK	Fri, Jul 7, 2017	23.98	24.06	23.65	23.91
432	NYSE	SMBK	Thu, Jul 6, 2017	23.90	24.03	23.37	23.79
431	NYSE	SMBK	Wed, Jul 5, 2017	23.82	24.13	23.52	23.95
430	NYSE	SMBK	Mon, Jul 3, 2017	23.86	24.17	23.59	23.92
429	NYSE	SMBK	Fri, Jun 30, 2017	24.08	24.08	23.70	23.88
428	NYSE	SMBK	Thu, Jun 29, 2017	24.10	24.42	24.00	24.04
427	NYSE	SMBK	Wed, Jun 28, 2017	23.97	24.34	23.95	24.09
426	NYSE	SMBK	Tue, Jun 27, 2017	23.85	24.31	23.80	24.22
425	NYSE	SMBK	Mon, Jun 26, 2017	23.70	24.50	23.70	24.05
424	NYSE	SMBK	Fri, Jun 23, 2017	24.02	24.18	22.93	23.86
423	NYSE	SMBK	Thu, Jun 22, 2017	24.22	24.28	23.76	23.87
422	NYSE	SMBK	Wed, Jun 21, 2017	23.97	24.25	23.78	23.98
421	NYSE	SMBK	Tue, Jun 20, 2017	23.66	24.29	23.66	23.87
420	NYSE	SMBK	Mon, Jun 19, 2017	24.71	24.75	23.51	23.72
419	NYSE	SMBK	Fri, Jun 16, 2017	24.98	25.03	24.45	24.49
418	NYSE	SMBK	Thu, Jun 15, 2017	23.82	24.97	23.82	24.80
417	NYSE	SMBK	Wed, Jun 14, 2017	24.82	24.82	24.20	24.30
416	NYSE	SMBK	Tue, Jun 13, 2017	23.99	25.00	23.97	24.75
415	NYSE	SMBK	Mon, Jun 12, 2017	24.50	24.75	24.14	24.23
414	NYSE	SMBK	Fri, Jun 9, 2017	24.32	24.75	24.32	24.75
413	NYSE	SMBK	Thu, Jun 8, 2017	24.75	24.75	24.57	24.75
412	NYSE	SMBK	Wed, Jun 7, 2017	24.75	24.75	24.13	24.75
411	NYSE	SMBK	Tue, Jun 6, 2017	24.97	24.97	24.50	24.74
410	NYSE	SMBK	Mon, Jun 5, 2017	26.10	26.10	24.17	24.92
409	NYSE	SMBK	Fri, Jun 2, 2017	23.45	26.26	23.45	26.26
408	NYSE	SMBK	Thu, Jun 1, 2017	23.86	24.52	23.64	24.13
407	NYSE	SMBK	Wed, May 31, 2017	23.44	23.70	22.73	23.43
406	NYSE	SMBK	Tue, May 30, 2017	23.40	23.70	23.34	23.50
405	NYSE	SMBK	Fri, May 26, 2017	23.30	23.45	22.87	23.35
404	NYSE	SMBK	Thu, May 25, 2017	23.29	23.45	23.25	23.34
403	NYSE	SMBK	Wed, May 24, 2017	23.20	23.30	23.20	23.21
402	NYSE	SMBK	Tue, May 23, 2017	22.68	23.35	22.41	23.34
401	NYSE	SMBK	Mon, May 22, 2017	22.72	22.96	22.69	22.96
400	NYSE	SMBK	Fri, May 19, 2017	22.60	22.70	22.42	22.70
399	NYSE	SMBK	Thu, May 18, 2017	22.40	22.53	22.36	22.53
398	NYSE	SMBK	Wed, May 17, 2017	22.34	22.79	22.22	22.27
397	NYSE	SMBK	Tue, May 16, 2017	22.60	22.65	22.43	22.65
396	NYSE	SMBK	Mon, May 15, 2017	22.44	22.60	22.43	22.59
395	NYSE	SMBK	Fri, May 12, 2017	23.00	23.00	21.78	22.48
394	NYSE	SMBK	Thu, May 11, 2017	22.98	23.25	22.63	23.24
393	NYSE	SMBK	Wed, May 10, 2017	22.87	23.24	21.76	22.98
392	NYSE	SMBK	Tue, May 9, 2017	22.26	23.35	22.26	23.00
391	NYSE	SMBK	Mon, May 8, 2017	22.90	23.35	22.07	23.34
390	NYSE	SMBK	Fri, May 5, 2017	22.70	22.95	22.24	22.95
389	NYSE	SMBK	Thu, May 4, 2017	22.05	22.95	22.05	22.95
388	NYSE	SMBK	Wed, May 3, 2017	21.20	22.50	21.20	22.50
387	NYSE	SMBK	Tue, May 2, 2017	22.24	22.25	21.71	22.10
386	NYSE	SMBK	Mon, May 1, 2017	21.02	22.30	21.02	22.21
385	NYSE	SMBK	Fri, Apr 28, 2017	22.16	22.25	21.85	22.13
384	NYSE	SMBK	Thu, Apr 27, 2017	22.29	22.40	22.10	22.10
383	NYSE	SMBK	Wed, Apr 26, 2017	22.00	22.30	21.77	21.98
382	NYSE	SMBK	Tue, Apr 25, 2017	21.70	22.31	21.61	22.31
381	NYSE	SMBK	Mon, Apr 24, 2017	21.57	21.70	21.17	21.70
380	NYSE	SMBK	Fri, Apr 21, 2017	20.50	21.50	20.50	21.50
379	NYSE	SMBK	Thu, Apr 20, 2017	20.51	20.92	20.36	20.36
378	NYSE	SMBK	Wed, Apr 19, 2017	20.92	20.92	20.40	20.50
377	NYSE	SMBK	Tue, Apr 18, 2017	20.86	20.99	20.35	20.42
376	NYSE	SMBK	Mon, Apr 17, 2017	20.95	21.00	20.77	21.00
375	NYSE	SMBK	Thu, Apr 13, 2017	21.02	21.09	20.78	20.99
374	NYSE	SMBK	Wed, Apr 12, 2017	20.95	21.18	20.79	21.18
373	NYSE	SMBK	Tue, Apr 11, 2017	21.03	21.20	21.00	21.00
372	NYSE	SMBK	Mon, Apr 10, 2017	21.26	21.44	21.00	21.15
371	NYSE	SMBK	Fri, Apr 7, 2017	20.89	21.35	20.70	21.35
370	NYSE	SMBK	Thu, Apr 6, 2017	20.62	20.95	20.62	20.95
369	NYSE	SMBK	Wed, Apr 5, 2017	20.75	20.98	20.54	20.56
368	NYSE	SMBK	Tue, Apr 4, 2017	21.05	21.05	20.75	20.75
367	NYSE	SMBK	Mon, Apr 3, 2017	21.25	21.25	20.86	21.03
366	NYSE	SMBK	Fri, Mar 31, 2017	20.80	21.19	20.76	21.04
365	NYSE	SMBK	Thu, Mar 30, 2017	20.76	21.14	20.75	21.07
364	NYSE	SMBK	Wed, Mar 29, 2017	20.11	21.02	20.10	20.83
363	NYSE	SMBK	Tue, Mar 28, 2017	20.57	21.06	20.26	20.57
362	NYSE	SMBK	Mon, Mar 27, 2017	20.25	20.81	20.25	20.81
361	NYSE	SMBK	Fri, Mar 24, 2017	20.60	20.81	20.50	20.50
360	NYSE	SMBK	Thu, Mar 23, 2017	20.33	20.59	20.30	20.40
359	NYSE	SMBK	Wed, Mar 22, 2017	20.33	20.90	20.33	20.54
358	NYSE	SMBK	Tue, Mar 21, 2017	20.90	21.17	20.03	20.45
357	NYSE	SMBK	Mon, Mar 20, 2017	20.85	21.20	20.81	20.91
356	NYSE	SMBK	Fri, Mar 17, 2017	21.23	21.23	18.25	20.70
355	NYSE	SMBK	Thu, Mar 16, 2017	21.10	21.13	21.06	21.13
354	NYSE	SMBK	Wed, Mar 15, 2017	21.47	21.50	21.20	21.20
353	NYSE	SMBK	Tue, Mar 14, 2017	21.02	21.29	21.01	21.23
352	NYSE	SMBK	Mon, Mar 13, 2017	21.10	21.29	20.91	21.11
351	NYSE	SMBK	Fri, Mar 10, 2017	21.00	21.48	21.00	21.13
350	NYSE	SMBK	Thu, Mar 9, 2017	21.50	21.50	21.26	21.26
349	NYSE	SMBK	Wed, Mar 8, 2017	21.62	21.70	21.50	21.55
348	NYSE	SMBK	Tue, Mar 7, 2017	21.30	21.65	21.30	21.65
347	NYSE	SMBK	Mon, Mar 6, 2017	21.39	21.65	21.39	21.65
346	NYSE	SMBK	Fri, Mar 3, 2017	21.20	21.58	21.20	21.58
345	NYSE	SMBK	Thu, Mar 2, 2017	21.22	21.50	21.19	21.19
344	NYSE	SMBK	Wed, Mar 1, 2017	21.39	21.70	21.28	21.46
343	NYSE	SMBK	Tue, Feb 28, 2017	21.15	21.49	21.02	21.13
342	NYSE	SMBK	Mon, Feb 27, 2017	20.72	21.52	20.70	21.25
341	NYSE	SMBK	Fri, Feb 24, 2017	21.60	21.75	20.51	20.51
340	NYSE	SMBK	Thu, Feb 23, 2017	21.75	22.00	21.55	21.72
339	NYSE	SMBK	Wed, Feb 22, 2017	21.44	21.97	21.44	21.68
338	NYSE	SMBK	Tue, Feb 21, 2017	21.38	21.90	21.30	21.89
337	NYSE	SMBK	Fri, Feb 17, 2017	21.90	22.07	21.13	21.65
336	NYSE	SMBK	Thu, Feb 16, 2017	21.75	22.15	21.65	21.81
335	NYSE	SMBK	Wed, Feb 15, 2017	20.25	22.15	20.25	22.06
334	NYSE	SMBK	Tue, Feb 14, 2017	21.81	22.45	21.70	22.00
333	NYSE	SMBK	Mon, Feb 13, 2017	22.02	22.11	21.55	21.67
332	NYSE	SMBK	Fri, Feb 10, 2017	22.05	22.09	21.82	21.82
331	NYSE	SMBK	Thu, Feb 9, 2017	21.74	22.25	21.73	22.09
330	NYSE	SMBK	Wed, Feb 8, 2017	21.86	22.01	21.66	21.85
329	NYSE	SMBK	Tue, Feb 7, 2017	22.20	22.24	20.40	21.85
328	NYSE	SMBK	Mon, Feb 6, 2017	21.61	22.35	21.45	21.89
327	NYSE	SMBK	Fri, Feb 3, 2017	22.15	22.15	21.75	21.76
326	NYSE	SMBK	Thu, Feb 2, 2017	22.31	22.36	21.61	22.20
325	NYSE	SMBK	Wed, Feb 1, 2017	22.21	22.87	22.12	22.39
324	NYSE	SMBK	Tue, Jan 31, 2017	21.40	23.20	21.40	22.30
323	NYSE	SMBK	Mon, Jan 30, 2017	21.65	21.73	21.10	21.72
322	NYSE	SMBK	Fri, Jan 27, 2017	21.59	21.74	21.50	21.74
321	NYSE	SMBK	Thu, Jan 26, 2017	21.66	21.66	21.15	21.57
320	NYSE	SMBK	Wed, Jan 25, 2017	20.25	21.99	20.02	21.20
319	NYSE	SMBK	Tue, Jan 24, 2017	19.05	20.15	19.05	20.15
318	NYSE	SMBK	Mon, Jan 23, 2017	19.00	19.10	19.00	19.00
317	NYSE	SMBK	Fri, Jan 20, 2017	19.33	19.33	18.84	19.00
316	NYSE	SMBK	Thu, Jan 19, 2017	19.05	19.26	18.99	19.00
315	NYSE	SMBK	Wed, Jan 18, 2017	18.01	19.01	17.17	18.93
314	NYSE	SMBK	Tue, Jan 17, 2017	18.70	18.70	18.70	18.70
313	NYSE	SMBK	Fri, Jan 13, 2017	18.55	18.57	18.55	18.57
312	NYSE	SMBK	Thu, Jan 12, 2017	0.00	0.00	0.00	18.75
311	NYSE	SMBK	Wed, Jan 11, 2017	18.75	18.75	18.75	18.75
310	NYSE	SMBK	Tue, Jan 10, 2017	19.18	19.22	17.92	18.55
309	NYSE	SMBK	Mon, Jan 9, 2017	0.00	0.00	0.00	19.15
308	NYSE	SMBK	Fri, Jan 6, 2017	19.16	19.16	19.15	19.15
307	NYSE	SMBK	Thu, Jan 5, 2017	0.00	0.00	0.00	19.10
306	NYSE	SMBK	Wed, Jan 4, 2017	19.10	19.10	19.10	19.10
305	NYSE	SMBK	Tue, Jan 3, 2017	0.00	0.00	0.00	18.56
304	NYSE	SMBK	Fri, Dec 30, 2016	0.00	0.00	0.00	18.56
303	NYSE	SMBK	Thu, Dec 29, 2016	18.56	18.56	18.56	18.56
302	NYSE	SMBK	Wed, Dec 28, 2016	18.80	19.25	18.60	18.66
301	NYSE	SMBK	Tue, Dec 27, 2016	19.26	19.26	18.80	18.80
300	NYSE	SMBK	Fri, Dec 23, 2016	19.64	19.64	19.64	19.64
299	NYSE	SMBK	Thu, Dec 22, 2016	19.30	19.65	19.23	19.65
298	NYSE	SMBK	Wed, Dec 21, 2016	19.71	19.72	19.25	19.29
297	NYSE	SMBK	Tue, Dec 20, 2016	19.82	19.82	19.82	19.82
296	NYSE	SMBK	Mon, Dec 19, 2016	19.71	19.71	19.70	19.70
295	NYSE	SMBK	Fri, Dec 16, 2016	19.82	19.82	19.71	19.76
294	NYSE	SMBK	Thu, Dec 15, 2016	19.97	19.97	19.97	19.97
293	NYSE	SMBK	Wed, Dec 14, 2016	19.85	19.85	19.70	19.70
292	NYSE	SMBK	Tue, Dec 13, 2016	0.00	0.00	0.00	20.00
291	NYSE	SMBK	Mon, Dec 12, 2016	19.96	20.00	19.94	20.00
290	NYSE	SMBK	Fri, Dec 9, 2016	19.75	19.86	19.59	19.84
289	NYSE	SMBK	Thu, Dec 8, 2016	19.50	20.58	19.40	19.96
288	NYSE	SMBK	Wed, Dec 7, 2016	19.02	19.46	18.99	19.30
287	NYSE	SMBK	Tue, Dec 6, 2016	19.45	19.45	19.19	19.20
286	NYSE	SMBK	Mon, Dec 5, 2016	19.19	19.49	19.17	19.38
285	NYSE	SMBK	Fri, Dec 2, 2016	18.57	19.07	18.16	18.99
284	NYSE	SMBK	Thu, Dec 1, 2016	18.99	19.10	18.98	19.05
283	NYSE	SMBK	Wed, Nov 30, 2016	18.65	18.98	18.65	18.98
282	NYSE	SMBK	Tue, Nov 29, 2016	18.50	18.90	18.48	18.90
281	NYSE	SMBK	Mon, Nov 28, 2016	18.74	18.95	18.74	18.95
280	NYSE	SMBK	Fri, Nov 25, 2016	0.00	0.00	0.00	18.52
279	NYSE	SMBK	Wed, Nov 23, 2016	18.44	18.63	18.41	18.52
278	NYSE	SMBK	Tue, Nov 22, 2016	18.10	18.50	18.10	18.49
277	NYSE	SMBK	Mon, Nov 21, 2016	17.96	18.00	17.96	18.00
276	NYSE	SMBK	Fri, Nov 18, 2016	0.00	0.00	0.00	17.99
275	NYSE	SMBK	Thu, Nov 17, 2016	17.90	17.99	17.70	17.99
274	NYSE	SMBK	Wed, Nov 16, 2016	17.90	17.90	17.90	17.90
273	NYSE	SMBK	Tue, Nov 15, 2016	17.75	17.75	17.75	17.75
272	NYSE	SMBK	Mon, Nov 14, 2016	17.50	17.75	17.50	17.75
271	NYSE	SMBK	Thu, Nov 10, 2016	17.50	17.50	17.50	17.50
270	NYSE	SMBK	Wed, Nov 9, 2016	17.01	17.56	17.01	17.56
269	NYSE	SMBK	Tue, Nov 8, 2016	17.16	17.24	17.16	17.24
268	NYSE	SMBK	Mon, Nov 7, 2016	17.12	17.37	17.00	17.37
267	NYSE	SMBK	Fri, Nov 4, 2016	17.36	17.36	17.15	17.15
266	NYSE	SMBK	Thu, Nov 3, 2016	0.00	0.00	0.00	17.60
265	NYSE	SMBK	Wed, Nov 2, 2016	17.02	17.60	17.02	17.60
264	NYSE	SMBK	Tue, Nov 1, 2016	17.00	17.04	17.00	17.04
263	NYSE	SMBK	Mon, Oct 31, 2016	17.00	17.05	16.95	17.02
262	NYSE	SMBK	Fri, Oct 28, 2016	16.76	17.17	16.67	17.00
261	NYSE	SMBK	Thu, Oct 27, 2016	16.77	16.80	16.54	16.54
260	NYSE	SMBK	Tue, Oct 25, 2016	16.84	16.84	16.40	16.46
259	NYSE	SMBK	Mon, Oct 24, 2016	16.79	16.79	16.14	16.50
258	NYSE	SMBK	Fri, Oct 21, 2016	16.84	16.84	16.55	16.55
257	NYSE	SMBK	Thu, Oct 20, 2016	16.76	16.81	16.50	16.60
256	NYSE	SMBK	Wed, Oct 19, 2016	0.00	0.00	0.00	16.40
255	NYSE	SMBK	Tue, Oct 18, 2016	16.40	16.40	16.40	16.40
254	NYSE	SMBK	Mon, Oct 17, 2016	16.65	16.83	16.65	16.75
253	NYSE	SMBK	Fri, Oct 14, 2016	16.64	16.64	16.55	16.55
252	NYSE	SMBK	Thu, Oct 13, 2016	16.64	16.64	16.64	16.64
251	NYSE	SMBK	Wed, Oct 12, 2016	16.85	16.85	16.65	16.65
250	NYSE	SMBK	Tue, Oct 11, 2016	0.00	0.00	0.00	16.51
249	NYSE	SMBK	Mon, Oct 10, 2016	16.75	16.75	16.51	16.51
248	NYSE	SMBK	Fri, Oct 7, 2016	16.80	16.80	16.76	16.79
247	NYSE	SMBK	Thu, Oct 6, 2016	16.52	16.85	16.52	16.85
246	NYSE	SMBK	Wed, Oct 5, 2016	0.00	0.00	0.00	16.45
245	NYSE	SMBK	Tue, Oct 4, 2016	16.50	16.75	16.29	16.45
244	NYSE	SMBK	Mon, Oct 3, 2016	16.49	16.75	16.20	16.75
243	NYSE	SMBK	Fri, Sep 30, 2016	16.20	16.30	16.20	16.30
242	NYSE	SMBK	Thu, Sep 29, 2016	16.20	16.30	16.20	16.29
241	NYSE	SMBK	Wed, Sep 28, 2016	16.50	16.50	16.30	16.31
240	NYSE	SMBK	Tue, Sep 27, 2016	16.40	16.43	16.40	16.43
239	NYSE	SMBK	Mon, Sep 26, 2016	16.39	16.39	16.39	16.39
238	NYSE	SMBK	Fri, Sep 23, 2016	16.38	16.38	16.07	16.32
237	NYSE	SMBK	Thu, Sep 22, 2016	16.30	16.53	16.25	16.50
236	NYSE	SMBK	Wed, Sep 21, 2016	16.50	16.65	16.25	16.48
235	NYSE	SMBK	Tue, Sep 20, 2016	16.65	16.65	16.51	16.51
234	NYSE	SMBK	Mon, Sep 19, 2016	16.50	16.75	16.50	16.75
233	NYSE	SMBK	Fri, Sep 16, 2016	16.30	16.79	16.25	16.79
232	NYSE	SMBK	Thu, Sep 15, 2016	16.10	16.31	16.10	16.31
231	NYSE	SMBK	Wed, Sep 14, 2016	16.40	16.40	16.15	16.16
230	NYSE	SMBK	Tue, Sep 13, 2016	16.34	16.34	16.34	16.34
229	NYSE	SMBK	Mon, Sep 12, 2016	15.90	16.10	15.90	16.10
228	NYSE	SMBK	Fri, Sep 9, 2016	16.34	16.34	16.00	16.05
227	NYSE	SMBK	Thu, Sep 8, 2016	16.19	16.22	16.00	16.20
226	NYSE	SMBK	Wed, Sep 7, 2016	15.87	16.24	15.87	16.07
225	NYSE	SMBK	Tue, Sep 6, 2016	15.77	15.85	15.73	15.85
224	NYSE	SMBK	Fri, Sep 2, 2016	15.69	15.90	15.64	15.90
223	NYSE	SMBK	Thu, Sep 1, 2016	15.78	15.78	15.58	15.58
222	NYSE	SMBK	Wed, Aug 31, 2016	15.35	15.75	15.35	15.75
221	NYSE	SMBK	Tue, Aug 30, 2016	15.26	15.43	15.25	15.35
220	NYSE	SMBK	Mon, Aug 29, 2016	0.00	0.00	0.00	15.25
219	NYSE	SMBK	Fri, Aug 26, 2016	15.20	15.25	15.20	15.25
218	NYSE	SMBK	Thu, Aug 25, 2016	0.00	0.00	0.00	15.29
217	NYSE	SMBK	Wed, Aug 24, 2016	0.00	0.00	0.00	15.29
216	NYSE	SMBK	Tue, Aug 23, 2016	15.14	15.29	15.10	15.29
215	NYSE	SMBK	Mon, Aug 22, 2016	15.46	15.46	15.46	15.46
214	NYSE	SMBK	Fri, Aug 19, 2016	0.00	0.00	0.00	15.25
213	NYSE	SMBK	Thu, Aug 18, 2016	0.00	0.00	0.00	15.25
212	NYSE	SMBK	Wed, Aug 17, 2016	15.25	15.25	15.25	15.25
211	NYSE	SMBK	Tue, Aug 16, 2016	15.25	15.25	15.25	15.25
210	NYSE	SMBK	Mon, Aug 15, 2016	0.00	0.00	0.00	15.50
209	NYSE	SMBK	Fri, Aug 12, 2016	15.26	15.50	15.15	15.50
208	NYSE	SMBK	Thu, Aug 11, 2016	15.30	15.31	15.30	15.30
207	NYSE	SMBK	Wed, Aug 10, 2016	15.30	15.30	15.30	15.30
206	NYSE	SMBK	Tue, Aug 9, 2016	15.36	15.37	15.30	15.37
205	NYSE	SMBK	Mon, Aug 8, 2016	15.50	15.50	15.40	15.40
204	NYSE	SMBK	Fri, Aug 5, 2016	15.00	15.78	15.00	15.75
203	NYSE	SMBK	Thu, Aug 4, 2016	15.00	15.15	15.00	15.15
202	NYSE	SMBK	Wed, Aug 3, 2016	15.05	15.13	15.00	15.13
201	NYSE	SMBK	Tue, Aug 2, 2016	15.19	15.19	15.19	15.19
200	NYSE	SMBK	Mon, Aug 1, 2016	14.60	15.19	14.60	15.19
199	NYSE	SMBK	Fri, Jul 29, 2016	15.25	15.25	15.25	15.25
198	NYSE	SMBK	Thu, Jul 28, 2016	15.25	15.25	15.25	15.25
197	NYSE	SMBK	Wed, Jul 27, 2016	15.00	15.00	15.00	15.00
196	NYSE	SMBK	Tue, Jul 26, 2016	14.41	15.45	14.41	15.00
195	NYSE	SMBK	Mon, Jul 25, 2016	15.25	15.25	15.25	15.25
194	NYSE	SMBK	Fri, Jul 22, 2016	15.32	15.32	15.25	15.25
193	NYSE	SMBK	Thu, Jul 21, 2016	15.81	15.81	15.81	15.81
192	NYSE	SMBK	Wed, Jul 20, 2016	15.81	15.81	15.81	15.81
191	NYSE	SMBK	Tue, Jul 19, 2016	15.25	15.32	15.25	15.32
190	NYSE	SMBK	Mon, Jul 18, 2016	15.30	15.30	15.30	15.30
189	NYSE	SMBK	Fri, Jul 15, 2016	15.25	16.54	15.25	15.30
188	NYSE	SMBK	Thu, Jul 14, 2016	15.32	15.32	15.25	15.25
187	NYSE	SMBK	Wed, Jul 13, 2016	15.54	15.54	15.54	15.54
186	NYSE	SMBK	Tue, Jul 12, 2016	15.30	15.30	15.25	15.30
185	NYSE	SMBK	Mon, Jul 11, 2016	15.29	15.52	15.25	15.29
184	NYSE	SMBK	Fri, Jul 8, 2016	15.25	15.25	15.25	15.25
183	NYSE	SMBK	Thu, Jul 7, 2016	15.75	15.75	15.75	15.75
182	NYSE	SMBK	Wed, Jul 6, 2016	15.90	15.95	15.37	15.75
181	NYSE	SMBK	Tue, Jul 5, 2016	15.65	15.74	15.54	15.62
180	NYSE	SMBK	Fri, Jul 1, 2016	15.29	15.88	15.25	15.30
179	NYSE	SMBK	Thu, Jun 30, 2016	15.39	16.19	15.39	16.00
178	NYSE	SMBK	Wed, Jun 29, 2016	14.80	15.36	14.21	15.21
177	NYSE	SMBK	Tue, Jun 28, 2016	15.50	15.50	15.50	15.50
176	NYSE	SMBK	Mon, Jun 27, 2016	15.32	15.32	15.32	15.32
175	NYSE	SMBK	Fri, Jun 24, 2016	15.58	15.58	15.32	15.32
174	NYSE	SMBK	Thu, Jun 23, 2016	15.67	15.70	15.49	15.49
173	NYSE	SMBK	Wed, Jun 22, 2016	15.46	15.66	15.26	15.48
172	NYSE	SMBK	Tue, Jun 21, 2016	15.75	15.75	15.25	15.30
171	NYSE	SMBK	Mon, Jun 20, 2016	15.70	15.70	15.29	15.29
170	NYSE	SMBK	Fri, Jun 17, 2016	15.49	15.50	15.10	15.50
169	NYSE	SMBK	Thu, Jun 16, 2016	15.55	15.78	15.55	15.55
168	NYSE	SMBK	Wed, Jun 15, 2016	15.33	15.40	15.33	15.40
167	NYSE	SMBK	Tue, Jun 14, 2016	15.85	15.85	15.28	15.28
166	NYSE	SMBK	Mon, Jun 13, 2016	15.88	15.88	15.88	15.88
165	NYSE	SMBK	Fri, Jun 10, 2016	15.25	15.90	15.25	15.90
164	NYSE	SMBK	Thu, Jun 9, 2016	15.64	15.68	15.50	15.50
163	NYSE	SMBK	Wed, Jun 8, 2016	15.52	15.98	15.50	15.96
162	NYSE	SMBK	Tue, Jun 7, 2016	15.15	16.07	15.15	15.50
161	NYSE	SMBK	Mon, Jun 6, 2016	15.18	15.61	14.61	15.11
160	NYSE	SMBK	Fri, Jun 3, 2016	15.07	15.14	14.65	15.10
159	NYSE	SMBK	Thu, Jun 2, 2016	15.49	15.49	15.25	15.25
158	NYSE	SMBK	Wed, Jun 1, 2016	15.81	15.81	15.50	15.50
157	NYSE	SMBK	Tue, May 31, 2016	15.87	15.87	15.79	15.79
156	NYSE	SMBK	Fri, May 27, 2016	16.20	16.20	16.20	16.20
155	NYSE	SMBK	Thu, May 26, 2016	16.20	16.20	16.20	16.20
154	NYSE	SMBK	Wed, May 25, 2016	16.20	16.20	16.20	16.20
153	NYSE	SMBK	Tue, May 24, 2016	16.20	16.20	16.20	16.20
152	NYSE	SMBK	Mon, May 23, 2016	16.01	16.01	16.01	16.01
151	NYSE	SMBK	Fri, May 20, 2016	16.01	16.01	16.01	16.01
150	NYSE	SMBK	Thu, May 19, 2016	16.00	16.05	16.00	16.00
149	NYSE	SMBK	Wed, May 18, 2016	16.00	16.00	16.00	16.00
148	NYSE	SMBK	Tue, May 17, 2016	16.00	16.00	16.00	16.00
147	NYSE	SMBK	Mon, May 16, 2016	16.35	16.35	16.35	16.35
146	NYSE	SMBK	Fri, May 13, 2016	16.35	16.35	16.35	16.35
145	NYSE	SMBK	Thu, May 12, 2016	16.01	16.01	16.01	16.01
144	NYSE	SMBK	Wed, May 11, 2016	16.00	16.00	16.00	16.00
143	NYSE	SMBK	Tue, May 10, 2016	16.34	16.39	16.34	16.39
142	NYSE	SMBK	Mon, May 9, 2016	16.00	16.38	16.00	16.38
141	NYSE	SMBK	Fri, May 6, 2016	15.25	16.40	15.25	16.40
140	NYSE	SMBK	Thu, May 5, 2016	16.12	16.12	16.12	16.12
139	NYSE	SMBK	Wed, May 4, 2016	16.51	16.53	16.04	16.12
138	NYSE	SMBK	Tue, May 3, 2016	16.55	16.55	16.50	16.50
137	NYSE	SMBK	Mon, May 2, 2016	16.55	16.55	16.55	16.55
136	NYSE	SMBK	Fri, Apr 29, 2016	16.50	16.50	16.50	16.50
135	NYSE	SMBK	Thu, Apr 28, 2016	16.53	16.53	16.50	16.50
134	NYSE	SMBK	Wed, Apr 27, 2016	16.75	17.41	16.53	16.53
133	NYSE	SMBK	Tue, Apr 26, 2016	18.68	18.75	16.53	16.63
132	NYSE	SMBK	Mon, Apr 25, 2016	16.91	18.00	16.91	18.00
131	NYSE	SMBK	Fri, Apr 22, 2016	16.65	16.65	16.65	16.65
130	NYSE	SMBK	Thu, Apr 21, 2016	16.50	16.50	16.50	16.50
129	NYSE	SMBK	Wed, Apr 20, 2016	17.60	17.60	16.61	16.70
128	NYSE	SMBK	Tue, Apr 19, 2016	17.68	17.68	17.68	17.68
127	NYSE	SMBK	Mon, Apr 18, 2016	18.42	18.42	18.42	18.42
126	NYSE	SMBK	Fri, Apr 15, 2016	18.42	18.42	18.42	18.42
125	NYSE	SMBK	Thu, Apr 14, 2016	17.61	18.75	17.61	18.42
124	NYSE	SMBK	Wed, Apr 13, 2016	17.50	18.20	17.50	18.20
123	NYSE	SMBK	Tue, Apr 12, 2016	17.92	18.75	17.84	18.75
122	NYSE	SMBK	Mon, Apr 11, 2016	17.80	17.80	17.53	17.61
121	NYSE	SMBK	Fri, Apr 8, 2016	17.11	18.50	17.11	17.72
120	NYSE	SMBK	Thu, Apr 7, 2016	17.50	17.50	17.50	17.50
119	NYSE	SMBK	Wed, Apr 6, 2016	17.72	18.38	17.50	17.58
118	NYSE	SMBK	Tue, Apr 5, 2016	18.48	18.48	18.48	17.99
117	NYSE	SMBK	Mon, Apr 4, 2016	17.52	18.50	17.52	18.48
116	NYSE	SMBK	Fri, Apr 1, 2016	18.50	18.50	18.50	18.50
115	NYSE	SMBK	Thu, Mar 31, 2016	18.36	18.42	18.34	18.34
114	NYSE	SMBK	Wed, Mar 30, 2016	16.70	18.34	16.70	18.34
113	NYSE	SMBK	Tue, Mar 29, 2016	18.35	18.45	17.83	18.35
112	NYSE	SMBK	Mon, Mar 28, 2016	18.40	18.40	18.11	18.35
111	NYSE	SMBK	Thu, Mar 24, 2016	15.17	15.17	15.17	17.84
110	NYSE	SMBK	Wed, Mar 23, 2016	17.54	17.64	15.12	15.17
109	NYSE	SMBK	Tue, Mar 22, 2016	0.00	0.00	0.00	17.54
108	NYSE	SMBK	Mon, Mar 21, 2016	17.22	17.79	17.21	17.54
107	NYSE	SMBK	Fri, Mar 18, 2016	17.50	18.48	17.26	18.13
106	NYSE	SMBK	Thu, Mar 17, 2016	17.98	17.98	16.79	17.50
105	NYSE	SMBK	Wed, Mar 16, 2016	17.00	17.10	16.69	17.00
104	NYSE	SMBK	Tue, Mar 15, 2016	16.05	16.05	16.05	17.05
103	NYSE	SMBK	Mon, Mar 14, 2016	15.99	16.37	15.81	16.05
102	NYSE	SMBK	Fri, Mar 11, 2016	15.50	15.50	15.50	15.99
101	NYSE	SMBK	Thu, Mar 10, 2016	15.60	15.60	15.60	15.50
100	NYSE	SMBK	Wed, Mar 9, 2016	15.60	15.60	15.60	15.85
99	NYSE	SMBK	Tue, Mar 8, 2016	15.90	15.90	15.15	15.90
98	NYSE	SMBK	Mon, Mar 7, 2016	15.17	15.90	15.15	15.90
97	NYSE	SMBK	Fri, Mar 4, 2016	15.68	15.68	15.68	15.68
96	NYSE	SMBK	Thu, Mar 3, 2016	15.68	15.68	15.68	15.68
95	NYSE	SMBK	Wed, Mar 2, 2016	15.27	15.68	15.27	15.27
94	NYSE	SMBK	Tue, Mar 1, 2016	15.50	15.50	15.50	15.50
93	NYSE	SMBK	Mon, Feb 29, 2016	15.11	15.11	15.10	15.10
92	NYSE	SMBK	Fri, Feb 26, 2016	15.10	15.10	15.10	15.10
91	NYSE	SMBK	Thu, Feb 25, 2016	15.12	15.13	15.10	15.10
90	NYSE	SMBK	Wed, Feb 24, 2016	15.11	15.22	15.11	15.18
89	NYSE	SMBK	Tue, Feb 23, 2016	15.35	15.35	15.35	15.35
88	NYSE	SMBK	Mon, Feb 22, 2016	15.45	15.45	15.45	15.45
87	NYSE	SMBK	Fri, Feb 19, 2016	15.45	15.45	15.15	15.35
86	NYSE	SMBK	Thu, Feb 18, 2016	15.10	15.10	15.00	15.10
85	NYSE	SMBK	Wed, Feb 17, 2016	15.09	15.09	15.09	15.09
84	NYSE	SMBK	Tue, Feb 16, 2016	15.00	15.00	15.00	15.00
83	NYSE	SMBK	Fri, Feb 12, 2016	14.90	14.90	14.90	14.90
82	NYSE	SMBK	Thu, Feb 11, 2016	15.10	15.10	14.75	14.90
81	NYSE	SMBK	Wed, Feb 10, 2016	15.00	15.00	15.00	15.00
80	NYSE	SMBK	Tue, Feb 9, 2016	15.00	15.00	15.00	15.00
79	NYSE	SMBK	Mon, Feb 8, 2016	15.90	15.90	15.00	15.00
78	NYSE	SMBK	Fri, Feb 5, 2016	15.55	15.55	15.55	15.55
77	NYSE	SMBK	Thu, Feb 4, 2016	15.55	15.55	15.55	15.55
76	NYSE	SMBK	Wed, Feb 3, 2016	15.55	15.62	15.55	15.55
75	NYSE	SMBK	Tue, Feb 2, 2016	15.90	15.90	15.90	15.90
74	NYSE	SMBK	Mon, Feb 1, 2016	15.96	16.00	15.56	15.90
73	NYSE	SMBK	Fri, Jan 29, 2016	15.75	16.00	15.49	16.00
72	NYSE	SMBK	Thu, Jan 28, 2016	15.48	15.48	15.48	15.48
71	NYSE	SMBK	Wed, Jan 27, 2016	15.48	15.48	15.48	15.48
70	NYSE	SMBK	Tue, Jan 26, 2016	15.40	15.40	15.35	15.35
69	NYSE	SMBK	Mon, Jan 25, 2016	15.40	15.60	15.28	15.60
68	NYSE	SMBK	Fri, Jan 22, 2016	15.40	15.65	15.12	15.40
67	NYSE	SMBK	Thu, Jan 21, 2016	15.35	16.00	15.00	16.00
66	NYSE	SMBK	Wed, Jan 20, 2016	15.45	15.45	15.35	15.35
65	NYSE	SMBK	Tue, Jan 19, 2016	15.55	15.55	15.55	15.55
64	NYSE	SMBK	Fri, Jan 15, 2016	199999.99	16.90	15.01	15.55
63	NYSE	SMBK	Thu, Jan 14, 2016	15.40	15.40	15.40	15.40
62	NYSE	SMBK	Wed, Jan 13, 2016	15.49	15.50	15.35	15.40
61	NYSE	SMBK	Tue, Jan 12, 2016	15.50	15.50	15.50	15.50
60	NYSE	SMBK	Mon, Jan 11, 2016	15.10	15.50	15.10	15.50
59	NYSE	SMBK	Fri, Jan 8, 2016	15.35	15.43	15.35	15.35
58	NYSE	SMBK	Thu, Jan 7, 2016	15.75	15.75	15.00	15.35
57	NYSE	SMBK	Wed, Jan 6, 2016	15.96	15.96	15.60	15.75
56	NYSE	SMBK	Tue, Jan 5, 2016	16.09	16.09	16.09	16.09
55	NYSE	SMBK	Mon, Jan 4, 2016	16.09	16.09	16.09	16.09
54	NYSE	SMBK	Thu, Dec 31, 2015	15.30	16.10	15.20	16.09
53	NYSE	SMBK	Wed, Dec 30, 2015	15.10	16.49	15.10	16.06
52	NYSE	SMBK	Tue, Dec 29, 2015	15.32	15.32	15.32	15.32
51	NYSE	SMBK	Mon, Dec 28, 2015	15.32	15.32	15.32	15.32
50	NYSE	SMBK	Thu, Dec 24, 2015	15.32	15.32	15.32	15.32
49	NYSE	SMBK	Wed, Dec 23, 2015	15.50	15.70	15.22	15.32
48	NYSE	SMBK	Tue, Dec 22, 2015	15.51	15.51	15.51	15.51
47	NYSE	SMBK	Mon, Dec 21, 2015	15.01	16.25	15.01	16.25
46	NYSE	SMBK	Fri, Dec 18, 2015	15.30	15.30	15.25	15.25
45	NYSE	SMBK	Thu, Dec 17, 2015	15.70	15.70	15.50	15.50
44	NYSE	SMBK	Wed, Dec 16, 2015	15.50	15.70	15.50	15.70
43	NYSE	SMBK	Fri, Dec 11, 2015	15.25	15.25	15.25	15.25
42	NYSE	SMBK	Thu, Dec 10, 2015	15.25	15.25	15.25	15.25
41	NYSE	SMBK	Wed, Dec 9, 2015	15.23	15.23	15.23	15.23
40	NYSE	SMBK	Tue, Dec 8, 2015	15.25	15.25	15.23	15.23
39	NYSE	SMBK	Mon, Dec 7, 2015	15.20	15.20	15.20	15.20
38	NYSE	SMBK	Thu, Dec 3, 2015	15.30	15.30	15.10	15.20
37	NYSE	SMBK	Wed, Dec 2, 2015	15.30	15.30	15.30	15.30
36	NYSE	SMBK	Tue, Dec 1, 2015	15.26	15.30	15.26	15.30
35	NYSE	SMBK	Mon, Nov 30, 2015	15.28	15.30	15.26	15.26
34	NYSE	SMBK	Fri, Nov 27, 2015	15.30	15.30	15.30	15.30
33	NYSE	SMBK	Wed, Nov 25, 2015	15.30	15.30	15.28	15.28
32	NYSE	SMBK	Tue, Nov 24, 2015	15.40	15.45	15.30	15.40
31	NYSE	SMBK	Mon, Nov 23, 2015	15.60	15.60	15.30	15.30
30	NYSE	SMBK	Fri, Nov 20, 2015	15.50	15.50	15.40	15.40
29	NYSE	SMBK	Thu, Nov 19, 2015	15.50	15.65	15.50	15.50
28	NYSE	SMBK	Wed, Nov 18, 2015	15.60	15.60	15.50	15.50
27	NYSE	SMBK	Tue, Nov 17, 2015	15.70	15.70	15.50	15.60
26	NYSE	SMBK	Mon, Nov 16, 2015	15.70	16.00	15.70	15.75
25	NYSE	SMBK	Fri, Nov 13, 2015	15.25	15.98	15.25	15.50
24	NYSE	SMBK	Thu, Nov 12, 2015	15.15	15.30	15.15	15.30
23	NYSE	SMBK	Wed, Nov 11, 2015	15.15	15.15	15.10	15.10
22	NYSE	SMBK	Tue, Nov 10, 2015	15.10	15.10	15.10	15.10
21	NYSE	SMBK	Mon, Nov 9, 2015	15.10	15.10	15.10	15.10
20	NYSE	SMBK	Thu, Nov 5, 2015	15.10	15.10	15.10	15.10
19	NYSE	SMBK	Tue, Nov 3, 2015	15.10	15.10	15.10	15.10
18	NYSE	SMBK	Mon, Nov 2, 2015	15.18	15.18	15.06	15.10
17	NYSE	SMBK	Wed, Oct 28, 2015	15.15	15.25	15.15	15.20
16	NYSE	SMBK	Tue, Oct 27, 2015	15.25	15.25	15.05	15.05
15	NYSE	SMBK	Fri, Oct 23, 2015	15.30	15.40	15.30	15.30
14	NYSE	SMBK	Thu, Oct 22, 2015	15.20	15.25	15.05	15.25
13	NYSE	SMBK	Tue, Oct 20, 2015	15.10	15.25	15.00	15.20
12	NYSE	SMBK	Mon, Oct 19, 2015	15.25	15.25	15.25	15.25
11	NYSE	SMBK	Thu, Oct 15, 2015	15.12	15.25	15.12	15.25
10	NYSE	SMBK	Wed, Oct 14, 2015	15.15	15.15	15.10	15.10
9	NYSE	SMBK	Tue, Oct 13, 2015	15.10	15.15	15.10	15.11
8	NYSE	SMBK	Mon, Oct 12, 2015	15.10	15.10	15.10	15.10
7	NYSE	SMBK	Fri, Oct 9, 2015	15.15	15.15	15.15	15.15
6	NYSE	SMBK	Thu, Oct 8, 2015	15.10	15.12	15.10	15.12
5	NYSE	SMBK	Wed, Oct 7, 2015	15.15	15.15	15.05	15.05
4	NYSE	SMBK	Tue, Oct 6, 2015	15.15	15.15	15.15	15.15
3	NYSE	SMBK	Fri, Oct 2, 2015	15.00	15.00	15.00	15.00
2	NYSE	SMBK	Thu, Oct 1, 2015	15.05	15.05	15.00	15.00
1	NYSE	SMBK	Wed, Sep 23, 2015	15.10	15.18	15.04	15.05
#	Exchange	Symbol	Date	Open	High	Low	Close

SmartFinancial Inc NYSE:SMBK Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024