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 $3,111.73 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,960.65, while $1000 invested 1 year ago would be worth $1,386.95. This corresponds to total returns of 211.17%, 96.06%, 38.69%, respectively, with annualized returns of 12.01%, 14.41%, 38.69%.

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
June 22, 2026	44.68	44.84	44.84	45.41	44.6	86,868
June 18, 2026	44.86	44.65	44.65	45.52	44.51	164,275
June 17, 2026	44.32	44.58	44.58	45.41	44.06	115,913
June 16, 2026	44.94	44.38	44.38	45.55	44.22	127,179
June 15, 2026	45.51	44.45	44.45	46.29	44.36	99,795
June 12, 2026	45	45.46	45.46	45.63	43.6	105,900
June 11, 2026	44.48	44.84	44.84	44.94	43.97	117,260
June 10, 2026	43.78	44.31	44.31	44.55	43.75	91,096
June 09, 2026	42.75	43.55	43.55	43.85	42.75	118,761
June 08, 2026	42.58	42.46	42.46	43.1	42.24	99,552
June 05, 2026	42.04	42.27	42.27	42.8	41.62	224,020
June 04, 2026	41.3	41.62	41.62	42.25	41.19	71,908
June 03, 2026	41.63	40.65	40.65	41.65	40.51	60,685
June 02, 2026	40.5	41.64	41.64	41.69	40.5	34,816
June 01, 2026	41.46	40.85	40.85	41.65	40.35	60,631
May 29, 2026	41.62	41.7	41.7	41.98	41.3	67,752
May 28, 2026	41.45	41.73	41.73	41.75	40.81	45,962
May 27, 2026	42.2	41.45	41.45	42.8	41.28	50,965
May 26, 2026	41.34	41.87	41.87	43	41.34	28,848
May 22, 2026	41.96	41.64	41.64	42.5	41.18	51,366
May 21, 2026	41.52	41.61	41.61	41.74	40.2	60,049
May 20, 2026	40.67	41.57	41.57	41.9	40.62	86,264
May 19, 2026	40.36	40.56	40.56	40.7	40	35,208
May 18, 2026	40.19	40.54	40.54	40.85	40.01	48,389
May 15, 2026	40.81	40.05	40.05	40.81	39.76	59,783
May 14, 2026	40.66	40.88	40.88	41.2	40.31	74,989
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