SmartFinancial Stock Price History
NYSE: SMBKFinanceMajor BanksUSD
50.02-0.04 (-0.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SMBK price history at a glance
The price history for SmartFinancial (SMBK) on this page begins on October 6, 2003, when the stock closed at $17.65; it most recently closed at $50.02 on October 5, 2026. The highest price in this record is $66.67, reached on December 18, 2006; the latest close is 25.0% below that peak. Across the 22 complete calendar years in the table, SMBK finished higher in 14 and lower in 8. Its best year was 2012 (+52.7%) and its worst was 2009 (-59.2%).
Over roughly 23 years the share price changed +183.4%, a 4.6% compound annual price return (excluding dividends). In the last 12 months alone, SMBK has gained 49.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $66.67
- Date of high
- Dec 18, 2006
- Low since 2003
- $3.00
- Date of low
- Nov 21, 2011
- 52-week high
- $54.14
- 52-week low
- $33.01
- Last close
- $50.02
SMBK returns
1 week
-1.90%
1 month
-1.67%
3 months
+7.59%
6 months
+18.56%
Year to date
+35.23%
1 year
+49.58%
3 years
+141.06%
5 years
+93.43%
SMBK price return, excluding dividends.
SMBK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 50.02 | +36.82% |
| 2025 | 36.56 | +17.03% |
| 2024 | 31.24 | +27.56% |
| 2023 | 24.49 | -10.95% |
| 2022 | 27.50 | +0.51% |
| 2021 | 27.36 | +50.83% |
| 2020 | 18.14 | -21.78% |
| 2019 | 23.19 | +32.51% |
| 2018 | 17.50 | -19.35% |
| 2017 | 21.70 | +16.92% |
| 2016 | 18.56 | +15.35% |
| 2015 | 16.09 | +21.53% |
| 2014 | 13.24 | +39.66% |
| 2013 | 9.48 | +3.49% |
| 2012 | 9.16 | +52.67% |
| 2011 | 6.00 | -21.05% |
| 2010 | 7.60 | -9.52% |
| 2009 | 8.40 | -59.20% |
| 2008 | 20.59 | -51.83% |
| 2007 | 42.75 | -33.94% |
| 2006 | 64.71 | +41.94% |
| 2005 | 45.59 | +46.69% |
| 2004 | 31.08 | +44.09% |
| 2003* | 21.57 | +22.22% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
SMBK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 50.19 | 50.97 | 49.51 | 50.02 | -0.08% | |
| 49.97 | 50.71 | 49.72 | 50.06 | +0.04% | |
| 50.70 | 51.14 | 49.84 | 50.04 | -2.36% | |
| 50.78 | 51.47 | 50.52 | 51.25 | +1.30% | |
| 51.00 | 51.16 | 50.49 | 50.59 | -0.78% | |
| 50.34 | 51.19 | 50.19 | 50.99 | +2.27% | |
| 49.51 | 49.94 | 48.50 | 49.86 | +0.59% | |
| 49.38 | 49.83 | 48.74 | 49.57 | +0.06% | |
| 49.89 | 50.79 | 48.80 | 49.54 | -0.44% | |
| 50.34 | 50.60 | 49.70 | 49.76 | -1.11% | |
| 50.57 | 51.03 | 50.31 | 50.32 | +0.04% | |
| 50.07 | 50.70 | 49.98 | 50.30 | +0.76% | |
| 50.88 | 51.17 | 49.89 | 49.92 | -1.98% | |
| 51.90 | 52.19 | 50.93 | 50.93 | -1.18% | |
| 51.75 | 52.10 | 51.54 | 51.54 | -0.29% | |
| 51.61 | 52.13 | 51.14 | 51.69 | -0.50% | |
| 52.16 | 52.25 | 51.39 | 51.95 | +0.56% | |
| 52.29 | 52.70 | 50.83 | 51.66 | -1.19% | |
| 52.09 | 52.57 | 51.89 | 52.28 | +0.38% | |
| 52.30 | 52.76 | 51.87 | 52.08 | -0.31% | |
| 52.00 | 52.24 | 51.29 | 52.24 | +1.34% | |
| 50.74 | 51.86 | 50.31 | 51.55 | +1.34% | |
| 50.68 | 51.74 | 50.33 | 50.87 | -0.74% | |
| 51.55 | 51.68 | 51.11 | 51.25 | -1.20% | |
| 51.79 | 52.41 | 51.70 | 51.87 | +0.06% | |
| 51.40 | 52.11 | 51.37 | 51.84 | +1.79% | |
| 50.06 | 51.39 | 50.06 | 50.93 | +1.86% | |
| 50.37 | 51.13 | 49.79 | 50.00 | -1.09% | |
| 50.52 | 50.82 | 50.06 | 50.55 | -0.53% | |
| 50.50 | 51.21 | 50.00 | 50.82 | +0.45% | |
| 50.27 | 50.80 | 49.75 | 50.59 | -0.18% | |
| 51.03 | 51.52 | 50.40 | 50.68 | -0.33% | |
| 51.23 | 51.41 | 50.65 | 50.85 | -0.64% | |
| 51.13 | 51.98 | 50.87 | 51.18 | +0.27% | |
| 51.20 | 52.22 | 50.35 | 51.04 | +0.18% | |
| 50.25 | 50.96 | 50.10 | 50.95 | +0.59% | |
| 52.06 | 52.23 | 50.41 | 50.65 | -2.43% | |
| 52.40 | 52.73 | 51.61 | 51.91 | -0.12% | |
| 52.66 | 53.02 | 51.91 | 51.97 | -1.53% | |
| 52.53 | 53.29 | 52.17 | 52.78 | +0.40% | |
| 52.85 | 53.25 | 52.49 | 52.57 | +0.08% | |
| 51.94 | 52.97 | 51.85 | 52.53 | +1.14% | |
| 51.38 | 52.31 | 50.96 | 51.94 | +1.31% | |
| 51.61 | 51.93 | 50.93 | 51.27 | -1.27% | |
| 52.56 | 52.69 | 51.40 | 51.93 | -1.50% | |
| 53.31 | 53.34 | 52.31 | 52.72 | -0.51% | |
| 53.38 | 53.38 | 52.58 | 52.99 | -0.45% | |
| 52.85 | 53.60 | 52.68 | 53.23 | +0.09% | |
| 52.65 | 54.14 | 52.29 | 53.18 | +1.49% | |
| 52.35 | 52.84 | 51.43 | 52.40 | -0.47% | |
| 52.81 | 53.93 | 52.27 | 52.65 | -0.59% | |
| 52.81 | 53.32 | 51.43 | 52.96 | -0.28% | |
| 51.48 | 53.25 | 51.36 | 53.11 | +3.55% | |
| 50.23 | 51.39 | 48.95 | 51.29 | +2.56% | |
| 49.32 | 50.12 | 48.69 | 50.01 | +1.94% | |
| 48.07 | 49.06 | 47.27 | 49.06 | +1.15% | |
| 48.93 | 48.93 | 47.79 | 48.50 | -0.21% | |
| 48.25 | 49.66 | 47.66 | 48.60 | +1.95% | |
| 48.10 | 48.21 | 47.34 | 47.67 | -1.00% | |
| 48.14 | 48.50 | 47.05 | 48.15 | -1.01% | |
| 47.36 | 48.85 | 47.36 | 48.64 | +2.79% | |
| 46.67 | 47.60 | 44.82 | 47.32 | +1.57% | |
| 46.58 | 47.61 | 46.57 | 46.59 | -0.32% | |
| 46.55 | 47.21 | 46.10 | 46.74 | +0.54% | |
| 45.93 | 46.71 | 45.93 | 46.49 | +0.71% | |
| 46.05 | 46.54 | 46.03 | 46.16 | +0.26% | |
| 46.32 | 46.66 | 45.44 | 46.04 | -1.37% | |
| 47.11 | 47.67 | 46.64 | 46.68 | -0.85% | |
| 46.97 | 48.15 | 46.74 | 47.08 | -0.55% | |
| 48.11 | 49.07 | 46.83 | 47.34 | -1.70% | |
| 46.92 | 48.17 | 46.89 | 48.16 | +2.64% | |
| 47.15 | 47.17 | 46.74 | 46.92 | -0.47% | |
| 47.55 | 47.94 | 46.76 | 47.14 | -1.73% | |
| 46.88 | 47.97 | 46.52 | 47.97 | +2.81% | |
| 46.34 | 47.25 | 45.03 | 46.66 | +0.97% | |
| 45.79 | 46.72 | 45.46 | 46.21 | +1.03% | |
| 45.16 | 46.03 | 44.78 | 45.74 | +2.01% | |
| 44.68 | 45.41 | 44.60 | 44.84 | +0.43% | |
| 44.86 | 45.52 | 44.51 | 44.65 | +0.16% | |
| 44.32 | 45.41 | 44.06 | 44.58 | +0.45% | |
| 44.94 | 45.55 | 44.22 | 44.38 | -0.16% | |
| 45.51 | 46.29 | 44.36 | 44.45 | -2.22% | |
| 45.00 | 45.63 | 43.60 | 45.46 | +1.38% | |
| 44.48 | 44.94 | 43.97 | 44.84 | +1.20% | |
| 43.78 | 44.55 | 43.75 | 44.31 | +1.75% | |
| 42.75 | 43.85 | 42.75 | 43.55 | +2.57% | |
| 42.58 | 43.10 | 42.24 | 42.46 | +0.45% | |
| 42.04 | 42.80 | 41.62 | 42.27 | +1.56% | |
| 41.30 | 42.25 | 41.19 | 41.62 | +2.39% | |
| 41.63 | 41.66 | 40.50 | 40.65 | -2.38% | |
| 40.50 | 41.69 | 40.50 | 41.64 | +1.93% | |
| 41.46 | 41.65 | 40.35 | 40.85 | -2.04% | |
| 41.62 | 41.98 | 41.30 | 41.70 | -0.07% | |
| 41.45 | 41.75 | 40.81 | 41.73 | +0.68% | |
| 42.20 | 42.80 | 41.28 | 41.45 | -1.00% | |
| 42.00 | 43.00 | 41.57 | 41.87 | +0.55% | |
| 41.96 | 42.50 | 41.18 | 41.64 | +0.07% | |
| 41.52 | 41.74 | 40.20 | 41.61 | +0.10% | |
| 40.67 | 41.90 | 40.62 | 41.57 | +2.49% | |
| 40.36 | 40.70 | 40.00 | 40.56 | +0.05% | |
| 40.19 | 40.86 | 40.01 | 40.54 | +1.22% | |
| 40.81 | 40.81 | 39.76 | 40.05 | -2.03% | |
| 40.66 | 41.20 | 40.31 | 40.88 | +1.21% | |
| 40.59 | 41.28 | 40.18 | 40.39 | -1.51% | |
| 41.13 | 41.13 | 40.27 | 41.01 | -0.51% | |
| 42.49 | 42.49 | 40.99 | 41.22 | -2.51% | |
| 42.07 | 42.68 | 41.70 | 42.28 | -0.09% | |
| 42.30 | 42.79 | 41.75 | 42.32 | +0.17% | |
| 42.24 | 43.13 | 41.94 | 42.25 | +0.52% | |
| 41.70 | 42.45 | 41.21 | 42.03 | +1.79% | |
| 41.94 | 42.44 | 41.07 | 41.29 | -2.53% | |
| 42.09 | 43.08 | 41.64 | 42.36 | +1.00% | |
| 41.58 | 42.15 | 41.37 | 41.94 | +0.43% | |
| 42.58 | 42.99 | 41.55 | 41.76 | -2.48% | |
| 42.68 | 43.21 | 42.30 | 42.82 | +1.54% | |
| 42.08 | 42.49 | 41.93 | 42.17 | 0.00% | |
| 41.68 | 42.44 | 41.50 | 42.17 | +0.45% | |
| 41.28 | 42.15 | 40.92 | 41.98 | +2.09% | |
| 40.95 | 42.45 | 40.73 | 41.12 | +0.64% | |
| 42.91 | 43.25 | 40.85 | 40.86 | -4.44% | |
| 43.04 | 43.61 | 42.35 | 42.76 | +0.90% | |
| 42.04 | 43.09 | 41.10 | 42.38 | +2.47% | |
| 41.62 | 41.72 | 41.08 | 41.36 | -1.03% | |
| 42.37 | 42.40 | 41.57 | 41.79 | -1.65% | |
| 42.18 | 42.53 | 41.63 | 42.49 | +0.17% | |
| 41.86 | 42.51 | 41.60 | 42.42 | +0.55% | |
| 42.44 | 42.45 | 41.59 | 42.19 | -0.96% | |
| 41.57 | 42.78 | 41.57 | 42.60 | +1.53% | |
| 41.88 | 42.20 | 41.44 | 41.96 | +3.25% | |
| 39.94 | 40.76 | 39.94 | 40.64 | +1.32% | |
| 39.53 | 40.29 | 39.39 | 40.11 | +1.47% | |
| 38.81 | 39.76 | 38.70 | 39.53 | +0.51% | |
| 39.45 | 40.02 | 38.82 | 39.33 | +0.64% | |
| 39.20 | 39.26 | 38.55 | 39.08 | +1.03% | |
| 38.54 | 38.88 | 37.89 | 38.68 | +1.02% | |
| 38.28 | 38.59 | 37.70 | 38.29 | -0.78% | |
| 38.08 | 38.60 | 37.85 | 38.59 | +0.42% | |
| 39.03 | 39.25 | 38.11 | 38.43 | -0.21% | |
| 38.13 | 39.16 | 38.06 | 38.51 | -0.41% | |
| 37.91 | 39.32 | 37.60 | 38.67 | +3.92% | |
| 37.91 | 37.95 | 37.12 | 37.21 | -1.30% | |
| 36.98 | 38.01 | 36.98 | 37.70 | +0.29% | |
| 37.85 | 38.96 | 37.36 | 37.59 | -2.19% | |
| 38.78 | 39.02 | 38.06 | 38.43 | +0.47% | |
| 38.49 | 38.96 | 37.63 | 38.25 | +0.24% | |
| 38.34 | 39.19 | 37.38 | 38.16 | +0.18% | |
| 37.40 | 38.14 | 37.10 | 38.09 | +0.05% | |
| 37.98 | 38.19 | 37.64 | 38.07 | -0.70% | |
| 37.92 | 39.42 | 37.60 | 38.34 | +0.45% | |
| 37.69 | 38.37 | 36.83 | 38.17 | -0.57% | |
| 37.95 | 38.40 | 37.45 | 38.39 | -1.23% | |
| 39.39 | 39.70 | 38.09 | 38.87 | -2.73% | |
| 40.00 | 40.38 | 39.21 | 39.96 | +0.28% | |
| 39.16 | 40.16 | 38.49 | 39.85 | +0.10% | |
| 38.36 | 40.39 | 37.94 | 39.81 | +1.53% | |
| 39.96 | 40.18 | 38.97 | 39.21 | -4.48% | |
| 41.07 | 41.82 | 40.51 | 41.05 | -0.15% | |
| 40.34 | 41.18 | 40.00 | 41.11 | +3.03% | |
| 39.91 | 40.94 | 39.50 | 39.90 | -0.52% | |
| 41.82 | 42.46 | 39.74 | 40.11 | -3.95% | |
| 41.57 | 42.17 | 41.19 | 41.76 | +0.89% | |
| 41.01 | 41.48 | 40.56 | 41.39 | +0.27% | |
| 41.46 | 42.50 | 40.92 | 41.28 | -0.72% | |
| 41.46 | 42.42 | 40.97 | 41.58 | +0.27% | |
| 41.84 | 42.04 | 41.10 | 41.47 | -0.22% | |
| 42.14 | 42.24 | 40.77 | 41.56 | -0.65% | |
| 42.68 | 43.02 | 41.57 | 41.83 | -0.50% | |
| 42.09 | 43.17 | 41.12 | 42.04 | -1.43% | |
| 42.98 | 43.35 | 42.49 | 42.65 | -0.79% | |
| 43.30 | 43.75 | 42.96 | 42.99 | +0.30% | |
| 42.62 | 43.48 | 42.40 | 42.86 | +0.59% | |
| 42.74 | 43.91 | 42.00 | 42.61 | +0.52% | |
| 41.78 | 42.78 | 41.37 | 42.39 | +1.22% | |
| 40.19 | 42.00 | 39.95 | 41.88 | +4.91% | |
| 39.77 | 40.19 | 39.24 | 39.92 | +0.83% | |
| 39.40 | 40.08 | 39.04 | 39.59 | +1.25% | |
| 39.80 | 40.10 | 38.79 | 39.10 | -0.89% | |
| 38.96 | 39.57 | 38.96 | 39.45 | +0.97% | |
| 39.22 | 39.67 | 38.64 | 39.07 | -0.38% | |
| 41.37 | 41.37 | 39.04 | 39.22 | -5.29% | |
| 41.17 | 42.96 | 40.88 | 41.41 | +2.53% | |
| 38.22 | 40.45 | 38.22 | 40.39 | +3.56% | |
| 38.80 | 39.51 | 38.76 | 39.00 | -1.07% | |
| 39.48 | 39.87 | 39.16 | 39.42 | -0.18% | |
| 38.80 | 39.70 | 38.80 | 39.49 | +2.28% | |
| 38.05 | 38.97 | 37.78 | 38.61 | +1.58% | |
| 38.03 | 38.50 | 37.71 | 38.01 | +0.32% | |
| 37.59 | 37.97 | 37.36 | 37.89 | +0.40% | |
| 37.94 | 38.50 | 37.65 | 37.74 | -0.84% | |
| 37.04 | 38.28 | 37.04 | 38.06 | +2.12% | |
| 37.10 | 37.69 | 36.48 | 37.27 | +0.73% | |
| 36.69 | 37.06 | 36.21 | 37.00 | -0.03% | |
| 36.35 | 37.47 | 36.35 | 37.01 | +1.23% | |
| 36.70 | 37.84 | 36.35 | 36.56 | -1.16% | |
| 37.23 | 37.36 | 36.60 | 36.99 | -0.24% | |
| 37.40 | 37.40 | 36.84 | 37.08 | -0.86% | |
| 37.86 | 37.86 | 37.34 | 37.40 | -1.08% | |
| 38.06 | 38.39 | 37.76 | 37.81 | -0.42% | |
| 38.21 | 38.46 | 37.92 | 37.97 | -0.84% | |
| 38.59 | 38.99 | 38.19 | 38.29 | -1.44% | |
| 38.52 | 39.20 | 38.52 | 38.85 | +0.39% | |
| 39.44 | 39.74 | 38.40 | 38.70 | -2.27% | |
| 39.65 | 39.86 | 39.06 | 39.60 | +0.61% | |
| 39.25 | 39.55 | 38.29 | 39.36 | +0.18% | |
| 39.54 | 39.75 | 39.09 | 39.29 | -0.86% | |
| 39.61 | 39.99 | 39.36 | 39.63 | +0.87% | |
| 39.77 | 40.08 | 38.83 | 39.29 | -1.16% | |
| 38.68 | 39.86 | 38.59 | 39.75 | +2.98% | |
| 37.25 | 38.73 | 37.25 | 38.60 | +3.35% | |
| 37.38 | 37.74 | 37.27 | 37.35 | +0.54% | |
| 37.42 | 37.74 | 36.87 | 37.15 | 0.00% | |
| 37.16 | 37.44 | 37.07 | 37.15 | -0.59% | |
| 37.34 | 37.65 | 37.17 | 37.37 | -0.03% | |
| 36.72 | 37.39 | 36.41 | 37.38 | +2.27% | |
| 36.90 | 37.02 | 36.46 | 36.55 | +0.03% | |
| 36.13 | 36.82 | 36.13 | 36.54 | +0.77% | |
| 36.76 | 36.95 | 36.11 | 36.26 | -0.82% | |
| 36.50 | 36.71 | 36.38 | 36.56 | +0.16% | |
| 35.87 | 36.74 | 35.68 | 36.50 | +2.82% | |
| 35.42 | 35.88 | 35.21 | 35.50 | -0.48% | |
| 34.85 | 35.97 | 34.85 | 35.67 | +2.94% | |
| 35.11 | 35.70 | 34.54 | 34.65 | -0.03% | |
| 34.93 | 34.93 | 34.50 | 34.66 | -0.43% | |
| 34.50 | 35.50 | 34.50 | 34.81 | +0.58% | |
| 35.81 | 36.46 | 34.50 | 34.61 | -3.89% | |
| 35.85 | 36.08 | 35.34 | 36.01 | +0.59% | |
| 35.79 | 36.58 | 35.76 | 35.80 | -0.31% | |
| 35.96 | 37.23 | 35.84 | 35.91 | -0.33% | |
| 35.74 | 36.38 | 35.42 | 36.03 | +0.59% | |
| 35.63 | 36.11 | 35.42 | 35.82 | +0.82% | |
| 35.35 | 36.14 | 35.22 | 35.53 | +0.57% | |
| 35.58 | 35.96 | 35.25 | 35.33 | -0.98% | |
| 35.13 | 36.02 | 35.09 | 35.68 | +1.39% | |
| 34.34 | 35.54 | 34.23 | 35.19 | +0.23% | |
| 34.99 | 35.35 | 34.50 | 35.11 | +0.40% | |
| 35.04 | 35.36 | 34.70 | 34.97 | -0.85% | |
| 34.59 | 35.70 | 34.52 | 35.27 | +1.88% | |
| 35.15 | 35.82 | 34.28 | 34.62 | -2.12% | |
| 35.16 | 35.57 | 34.95 | 35.37 | +0.45% | |
| 35.70 | 36.01 | 35.12 | 35.21 | -0.96% | |
| 34.87 | 35.83 | 34.65 | 35.55 | +2.95% | |
| 36.21 | 36.38 | 34.53 | 34.53 | -4.77% | |
| 35.88 | 36.50 | 35.84 | 36.26 | +2.98% | |
| 35.13 | 35.71 | 35.10 | 35.21 | +0.28% | |
| 34.95 | 35.40 | 34.56 | 35.11 | +1.77% | |
| 34.46 | 35.01 | 34.21 | 34.50 | +0.73% | |
| 34.48 | 35.30 | 33.01 | 34.25 | -1.41% | |
| 34.76 | 35.23 | 34.14 | 34.74 | +0.17% | |
| 33.55 | 35.01 | 33.55 | 34.68 | +2.54% | |
| 33.90 | 34.01 | 33.45 | 33.82 | +1.14% | |
| 34.67 | 35.62 | 33.38 | 33.44 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SMBK chart for longer ranges.