SmartFinancial, Inc. (SMBK) NYSE

40.39

-0.62(-1.51%)

Updated at May 13 04:00PM

Currency In USD

SMBK Historical Return

If you invested $1000 in SmartFinancial, Inc. (SMBK) 10 years ago, it would be worth $2,655.49 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,799.11, while $1000 invested 1 year ago would be worth $1,279.38. This corresponds to total returns of 165.55%, 79.91%, 27.94%, respectively, with annualized returns of 10.26%, 12.46%, 27.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SMBK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	40.59	40.39	40.39	41.28	40.17	60,415
May 12, 2026	41.13	41.01	41.01	41.13	40.27	73,845
May 11, 2026	42.49	41.22	41.22	42.49	40.99	63,781
May 08, 2026	42.07	42.28	42.28	42.68	41.7	54,965
May 07, 2026	42.3	42.32	42.32	42.79	41.75	52,737
May 06, 2026	42.24	42.25	42.25	43.13	41.94	48,043
May 05, 2026	41.7	42.03	42.03	42.45	41.21	63,607
May 04, 2026	41.94	41.29	41.29	42.44	41.07	50,376
May 01, 2026	42.09	42.36	42.36	43.08	41.64	59,503
April 30, 2026	41.58	41.94	41.94	42.15	41.37	54,389
April 29, 2026	42.58	41.76	41.76	42.99	41.55	46,881
April 28, 2026	42.68	42.82	42.82	43.21	42.3	60,772
April 27, 2026	42.08	42.17	42.17	42.49	41.93	56,913
April 24, 2026	41.68	42.17	42.17	42.44	41.5	93,232
April 23, 2026	41.28	41.98	41.98	42.15	40.92	100,656
April 22, 2026	40.95	41.12	41.12	42.45	40.73	71,699
April 21, 2026	42.91	40.86	40.86	43.25	40.85	69,528
April 20, 2026	43.04	42.76	42.76	43.61	42.35	90,478
April 17, 2026	42.04	42.38	42.38	43.09	41.1	80,524
April 16, 2026	41.62	41.36	41.36	41.72	41.08	54,220
April 15, 2026	42.37	41.79	41.79	42.4	41.57	63,655
April 14, 2026	42.18	42.49	42.49	42.53	41.63	71,713
April 13, 2026	41.86	42.42	42.42	42.51	41.6	46,007
April 10, 2026	42.44	42.19	42.19	42.44	41.58	46,079
April 09, 2026	41.57	42.6	42.6	42.78	41.57	68,071
April 08, 2026	41.88	41.96	41.96	42.19	41.44	70,874
April 07, 2026	39.94	40.64	40.64	40.76	39.94	50,121
April 06, 2026	39.53	40.11	40.11	40.29	39.39	52,289
April 02, 2026	38.81	39.53	39.53	39.76	38.7	67,337
April 01, 2026	39.45	39.33	39.33	40.02	38.82	58,136
March 31, 2026	39.2	39.08	39.08	39.26	38.55	76,453
March 30, 2026	38.54	38.68	38.68	38.88	37.89	55,856
March 27, 2026	38.28	38.29	38.29	38.59	37.74	59,569
March 26, 2026	38.08	38.59	38.59	38.6	37.85	54,575
March 25, 2026	39.03	38.43	38.43	39.25	38.19	52,817
March 24, 2026	38.13	38.51	38.51	39.16	38.13	44,241
March 23, 2026	37.91	38.67	38.67	39.32	37.6	90,203
March 20, 2026	37.91	37.21	37.21	37.95	37.12	295,733
March 19, 2026	36.98	37.7	37.7	38.01	36.98	63,064
March 18, 2026	37.85	37.59	37.59	38.96	37.36	58,592
March 17, 2026	38.78	38.43	38.43	39.02	38.08	34,098
March 16, 2026	38.49	0	38.25	38.96	0	38,683
March 13, 2026	38.34	0	38.16	39.19	0	67,066
March 12, 2026	37.4	38.09	38.09	38.14	37.19	45,055
March 11, 2026	37.98	38.07	38.07	38.13	37.64	31,257
March 10, 2026	37.92	38.34	38.34	39.39	37.71	69,362
March 09, 2026	37.69	38.17	38.17	38.37	37.16	58,032
March 06, 2026	37.95	38.39	38.39	38.4	37.45	88,500
March 05, 2026	39.39	38.87	38.87	39.7	38.09	70,800
March 04, 2026	40.15	39.96	39.96	40.47	39.9	104,440
March 03, 2026	39.16	39.85	39.85	40.16	38.84	59,655
March 02, 2026	38.36	39.81	39.81	40.39	37.94	78,500
February 27, 2026	39.96	39.21	39.21	40.18	38.97	61,900
February 26, 2026	41.07	41.05	41.05	41.82	40.51	59,500
February 25, 2026	40.34	41.11	41.11	41.18	40	45,800
February 24, 2026	39.91	39.9	39.9	40.94	39.5	100,800
February 23, 2026	41.82	40.11	40.11	42.46	39.74	73,800
February 20, 2026	41.57	41.76	41.76	42.17	41.19	61,000
February 19, 2026	41.01	41.39	41.39	41.48	40.56	69,400
February 18, 2026	41.46	41.28	41.28	42.5	40.92	67,500