SmartFinancial, Inc. (SMBK) NYSE

Currency In USD

SMBK Historical Return

If you invested $1000 in SmartFinancial, Inc. (SMBK) 10 years ago, it would be worth $2,907.33 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,886.05, while $1000 invested 1 year ago would be worth $1,342.28. This corresponds to total returns of 190.73%, 88.61%, 34.23%, respectively, with annualized returns of 11.26%, 13.52%, 34.23%.

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
November 11, 2026	48.19	48	48	48.19	47.58	72,101
November 10, 2026	48.5	48.1	48.1	48.56	47.69	79,950
November 09, 2026	48.43	48.5	48.5	48.85	47.95	115,122
November 06, 2026	47.87	47.73	47.73	48.55	47.41	86,003
November 05, 2026	50.08	47.95	47.95	50.44	47.81	121,803
November 04, 2026	49.5	49.53	49.53	50.89	49.11	144,484
November 03, 2026	49.41	48.6	48.6	49.41	48.37	89,891
November 02, 2026	48.85	49.33	49.33	49.92	48.52	99,663
October 30, 2026	49.16	48.47	48.47	49.16	48.25	77,226
October 29, 2026	49.13	49.07	49.07	49.66	48.88	71,201
October 28, 2026	48.89	48.54	48.54	49.24	48.04	126,730
October 27, 2026	49.52	48.81	48.81	49.95	48.41	145,377
October 26, 2026	49.44	49.6	49.6	50.64	49.36	102,013
October 23, 2026	48.88	49.34	49.34	49.69	48.74	135,921
October 22, 2026	48.2	49.22	49.22	49.88	47.49	179,116
October 21, 2026	49.86	48.24	48.24	50.26	48.14	203,832
October 20, 2026	50.44	50.12	50.12	52.91	50.02	233,437
October 19, 2026	50.89	50.51	50.51	51.09	50.05	96,282
October 16, 2026	50.49	50.84	50.84	51.68	50.03	73,159
October 15, 2026	50.19	50.41	50.41	50.68	50.06	62,728
October 14, 2026	49.54	49.76	49.76	50.21	49.3	105,616
October 13, 2026	50.47	50.22	50.22	50.5	49.83	77,925
October 12, 2026	49.87	50.25	50.25	50.64	49.87	68,458
October 09, 2026	50.19	50.02	50.02	50.97	49.51	88,203
October 08, 2026	49.97	50.06	50.06	50.71	49.72	91,531
October 07, 2026	50.7	50.04	50.04	51.14	49.84	123,244
October 06, 2026	50.78	51.25	51.25	51.47	50.52	110,486
October 05, 2026	51	50.59	50.59	51.16	50.49	67,425
October 02, 2026	50.34	50.99	50.99	51.19	50.19	101,477
October 01, 2026	49.51	49.86	49.86	49.94	48.5	102,362
September 30, 2026	49.38	49.57	49.57	49.83	48.74	390,034
September 29, 2026	49.89	49.54	49.54	50.79	48.8	120,750
September 28, 2026	50.34	49.76	49.76	50.6	49.7	131,574
September 25, 2026	50.57	50.32	50.32	51.03	50.31	87,711
September 24, 2026	50.07	50.3	50.3	50.7	49.98	107,407
September 23, 2026	50.88	49.92	49.92	51.17	49.89	135,315
September 22, 2026	51.9	50.93	50.93	51.99	50.93	119,173
September 21, 2026	51.75	51.54	51.54	52.1	51.54	82,379
September 18, 2026	51.61	51.69	51.69	52.13	51.14	279,259
September 17, 2026	52.16	51.95	51.95	52.25	51.39	97,404
September 16, 2026	52.29	51.66	51.66	52.7	50.83	193,519
September 15, 2026	52.09	52.28	52.28	52.57	51.89	72,589
September 11, 2026	52	52.24	52.24	52.24	51.29	62,167
September 10, 2026	50.74	51.55	51.55	51.7	50.31	127,077
September 09, 2026	50.68	50.87	50.87	51.74	50.33	164,360
September 08, 2026	51.55	51.25	51.25	51.68	51.11	68,291
September 04, 2026	51.79	51.87	51.87	52.41	51.7	64,807
September 03, 2026	51.4	51.84	51.84	52.11	51.37	107,226
September 02, 2026	50.06	50.93	50.93	51.39	50.06	92,803
September 01, 2026	50.37	50	50	51.13	49.79	157,407
August 31, 2026	50.52	50.55	50.55	50.82	50.06	99,960
August 28, 2026	50.5	50.82	50.82	51.21	50	85,961
August 27, 2026	50.27	50.59	50.59	50.8	49.75	76,703
August 26, 2026	51.03	50.68	50.68	51.52	50.4	80,020
August 25, 2026	51.23	50.85	50.85	51.41	50.65	67,734
August 24, 2026	51.13	51.18	51.18	51.98	50.87	76,254
August 21, 2026	51.2	51.04	51.04	52.22	50.35	190,928
August 20, 2026	50.25	50.95	50.95	50.96	50.1	68,521
August 19, 2026	52.06	50.65	50.65	52.23	50.41	94,329
August 18, 2026	52.4	51.91	51.91	52.73	51.61	81,661