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 $3,200.26 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,042.61, while $1000 invested 1 year ago would be worth $1,446.48. This corresponds to total returns of 220.03%, 104.26%, 44.65%, respectively, with annualized returns of 12.33%, 15.36%, 44.65%.

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
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
August 17, 2026	52.66	51.97	51.97	53.02	51.91	77,672
August 14, 2026	52.53	52.78	52.78	53.29	52.17	118,756
August 13, 2026	52.85	52.57	52.57	53.25	52.49	158,664
August 12, 2026	51.94	52.53	52.53	52.97	51.85	200,481
August 11, 2026	51.38	51.94	51.94	52.29	50.96	0
August 10, 2026	51.61	51.27	51.27	51.93	50.93	90,430
August 07, 2026	52.56	51.93	51.93	52.69	51.4	131,121
August 06, 2026	53.31	52.72	52.72	53.34	52.31	91,202
August 05, 2026	53.38	52.99	52.99	53.38	52.58	103,479
August 04, 2026	52.85	53.23	53.23	53.6	52.68	146,407
August 03, 2026	52.65	53.18	53.18	54.14	52.29	141,644
July 31, 2026	52.35	52.4	52.4	52.84	51.43	151,542
July 30, 2026	52.81	52.65	52.65	53.93	52.27	151,067
July 29, 2026	52.81	52.96	52.96	53.32	51.43	150,926
July 28, 2026	51.48	53.11	53.11	53.25	51.36	140,659
July 27, 2026	50.23	51.29	51.29	51.39	48.95	169,694
July 24, 2026	49.32	50.01	50.01	50.12	48.69	115,741
July 23, 2026	48.07	49.06	49.06	49.06	47.27	183,263
July 22, 2026	48.93	48.5	48.5	48.93	47.79	116,305
July 21, 2026	48.25	48.6	48.6	49.66	47.66	405,143
July 20, 2026	48.1	47.67	47.67	48.21	47.34	101,113
July 17, 2026	48.14	48.15	48.15	48.5	47.05	125,116
July 16, 2026	47.36	48.64	48.64	48.85	47.36	112,116
July 15, 2026	46.67	47.32	47.32	47.6	44.82	79,376
July 14, 2026	46.58	46.59	46.59	47.61	46.57	70,855
July 13, 2026	46.55	46.74	46.74	47.21	46.1	84,129
July 10, 2026	45.93	46.49	46.49	46.71	45.93	61,496
July 09, 2026	46.05	46.16	46.16	46.54	46.03	65,445
July 08, 2026	46.32	46.04	46.04	46.66	45.44	107,583