SmartFinancial, Inc. (SMBK) Stock Price History
Historical prices from 2001 to 2026
- 1M
- +9.9%
- 3M
- +14.9%
- YTD
- +27.7%
- 1Y
- +31.7%
- 3Y
- +29.6%
- 5Y
- +14.6%
Loading 10-year price history...
SMBK Historical Performance
SMBK Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +11.5%
- 2003 annual price return
- +76.3%
- 2004 annual price return
- +44.1%
- 2005 annual price return
- +46.7%
- 2006 annual price return
- +35.3%
- 2007 annual price return
- -33.9%
- 2008 annual price return
- -44.7%
- 2009 annual price return
- -59.2%
- 2010 annual price return
- -9.5%
- 2011 annual price return
- -9.1%
- 2012 annual price return
- +52.7%
- 2013 annual price return
- +3.5%
- 2014 annual price return
- +39.7%
- 2015 annual price return
- +21.5%
- 2016 annual price return
- +15.4%
- 2017 annual price return
- +16.9%
- 2018 annual price return
- -16.5%
- 2019 annual price return
- +32.0%
- 2020 annual price return
- -22.6%
- 2021 annual price return
- +52.3%
- 2022 annual price return
- -1.1%
- 2023 annual price return
- -10.6%
- 2024 annual price return
- +27.3%
- 2025 annual price return
- +20.4%
- 2026 annual price return
- +7.2%
SMBK Stock Price Trajectory (2001–2026)
As of July 8, 2026, SmartFinancial, Inc. (SMBK) trades at $46.68, representing a +31.7% return over the past year. The stock has delivered a +104.5% total return over five years (+14.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $66.67 on December 19, 2006. From this peak, SMBK has corrected -30.0%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers SFBS (+5.8% 1Y), HOMB (-2.5% 1Y), and SRCE (+25.6% 1Y), SMBK has outperformed the peer group average. Compare SMBK vs SFBS →
SMBK Historical Price Data · from 2001
Rows 1–50 of 6,415| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 47.00 | 47.67 | 46.67 | 46.68 | 72K | -0.85% |
| 2026-07-06 | 47.18 | 48.15 | 46.74 | 47.08 | 81K | -0.55% |
| 2026-07-02 | 48.44 | 48.61 | 46.83 | 47.34 | 79K | -1.70% |
| 2026-07-01 | 46.92 | 48.16 | 46.89 | 48.16 | 116K | +2.64% |
| 2026-06-30 | 46.87 | 47.16 | 46.74 | 46.92 | 73K | -0.47% |
| 2026-06-29 | 47.55 | 47.93 | 46.76 | 47.14 | 83K | -1.73% |
| 2026-06-26 | 46.88 | 47.97 | 46.52 | 47.97 | 323K | +2.81% |
| 2026-06-25 | 46.63 | 47.25 | 45.03 | 46.66 | 89K | +0.97% |
| 2026-06-24 | 45.79 | 46.72 | 45.46 | 46.21 | 135K | +1.03% |
| 2026-06-23 | 45.16 | 45.99 | 44.78 | 45.74 | 61K | +2.01% |
| 2026-06-22 | 45.13 | 45.41 | 44.60 | 44.84 | 84K | +0.43% |
| 2026-06-18 | 44.86 | 45.45 | 44.51 | 44.65 | 162K | +0.16% |
| 2026-06-17 | 44.32 | 45.41 | 44.06 | 44.58 | 115K | +0.45% |
| 2026-06-16 | 44.94 | 45.55 | 44.22 | 44.38 | 126K | -0.16% |
| 2026-06-15 | 45.51 | 46.29 | 44.41 | 44.45 | 38K | -2.22% |
| 2026-06-12 | 45.00 | 45.63 | 43.60 | 45.46 | 91K | +1.38% |
| 2026-06-11 | 44.48 | 44.94 | 43.97 | 44.84 | 116K | +1.20% |
| 2026-06-10 | 44.31 | 44.55 | 43.75 | 44.31 | 91K | +1.75% |
| 2026-06-09 | 42.75 | 43.85 | 42.75 | 43.55 | 118K | +2.57% |
| 2026-06-08 | 42.58 | 43.09 | 42.24 | 42.46 | 98K | +0.45% |
| 2026-06-05 | 42.10 | 42.77 | 41.82 | 42.27 | 222K | +1.56% |
| 2026-06-04 | 41.30 | 42.25 | 41.19 | 41.62 | 71K | +2.39% |
| 2026-06-03 | 41.63 | 41.66 | 40.50 | 40.65 | 61K | -2.38% |
| 2026-06-02 | 40.50 | 41.69 | 40.50 | 41.64 | 33K | +1.93% |
| 2026-06-01 | 41.46 | 41.55 | 40.35 | 40.85 | 59K | -2.04% |
| 2026-05-29 | 41.62 | 41.90 | 41.30 | 41.70 | 63K | -0.07% |
| 2026-05-28 | 41.29 | 41.73 | 40.81 | 41.73 | 45K | +0.68% |
| 2026-05-27 | 42.19 | 42.80 | 41.28 | 41.45 | 51K | -1.00% |
| 2026-05-26 | 41.34 | 43.00 | 41.34 | 41.87 | 41K | +0.55% |
| 2026-05-22 | 41.96 | 42.50 | 41.18 | 41.64 | 50K | +0.07% |
| 2026-05-21 | 41.02 | 41.74 | 40.20 | 41.61 | 44K | +0.10% |
| 2026-05-20 | 40.92 | 41.90 | 40.62 | 41.57 | 84K | +2.49% |
| 2026-05-19 | 40.36 | 40.70 | 40.00 | 40.56 | 34K | +0.05% |
| 2026-05-18 | 40.46 | 40.85 | 40.22 | 40.54 | 48K | +1.22% |
| 2026-05-15 | 40.81 | 40.81 | 39.76 | 40.05 | 58K | -2.03% |
| 2026-05-14 | 41.11 | 41.20 | 40.45 | 40.88 | 74K | +1.21% |
| 2026-05-13 | 40.80 | 41.28 | 40.17 | 40.39 | 60K | -1.51% |
| 2026-05-12 | 41.13 | 41.16 | 40.27 | 41.01 | 73K | -0.51% |
| 2026-05-11 | 42.01 | 42.49 | 40.98 | 41.22 | 63K | -2.51% |
| 2026-05-08 | 42.52 | 42.68 | 41.70 | 42.28 | 55K | -0.09% |
| 2026-05-07 | 42.01 | 42.79 | 41.75 | 42.32 | 52K | +0.17% |
| 2026-05-06 | 42.24 | 43.13 | 41.94 | 42.25 | 47K | +0.52% |
| 2026-05-05 | 41.77 | 42.45 | 41.46 | 42.03 | 63K | +1.79% |
| 2026-05-04 | 41.94 | 42.44 | 41.07 | 41.29 | 49K | -2.53% |
| 2026-05-01 | 42.00 | 43.08 | 41.63 | 42.36 | 58K | +1.00% |
| 2026-04-30 | 41.58 | 42.15 | 41.37 | 41.94 | 54K | +0.43% |
| 2026-04-29 | 42.85 | 42.98 | 41.70 | 41.76 | 38K | -2.48% |
| 2026-04-28 | 42.61 | 43.21 | 42.30 | 42.82 | 59K | +1.54% |
| 2026-04-27 | 42.08 | 42.49 | 41.93 | 42.17 | 55K | 0.00% |
| 2026-04-24 | 41.68 | 42.17 | 41.23 | 42.17 | 92K | +0.45% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SMBK — Frequently Asked Questions
Quick answers to the most common questions about buying SMBK stock.
How has SMBK stock performed recently?
SMBK returned +31.7% over the past year, beating its 5-year annualized CAGR of +14.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SMBK's all-time high price?
SmartFinancial, Inc. reached $66.67 on 2006-12-19. The 52-week high is $48.61. Current 1-year return of +31.7% places the stock closer to historical peaks.
Where can I download SMBK historical price data?
This page provides SMBK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2001-2026, downloadable in CSV format.