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 $3,708.42 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,271.35, while $1000 invested 1 year ago would be worth $1,565.11. This corresponds to total returns of 270.84%, 127.13%, 56.51%, respectively, with annualized returns of 14%, 17.82%, 56.51%.

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
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
July 07, 2026	47.11	46.68	46.68	47.67	46.64	72,772
July 06, 2026	46.97	47.08	47.08	48.15	46.74	83,417
July 02, 2026	48.11	47.34	47.34	49.07	46.83	80,470
July 01, 2026	46.92	48.16	48.16	48.17	46.89	116,753
June 30, 2026	47.15	46.92	46.92	47.17	46.74	76,922
June 29, 2026	47.55	47.14	47.14	47.94	46.76	83,999
June 26, 2026	46.88	47.97	47.97	47.97	46.52	521,758
June 25, 2026	46.34	46.66	46.66	47.25	45.03	90,321
June 24, 2026	45.79	46.21	46.21	46.72	45.46	135,434
June 23, 2026	45.16	45.74	45.74	46.03	44.78	130,746
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