SmartFinancial, Inc.
SMBKNYSEFinancial Services● Active
$43.12
+$0.66(+1.54%)
Market Cap$737200663
P/E Ratio—
52W High$43.91
52W Low$30.95
SmartFinancial, Inc.（SMBK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
smbk · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$43.91
Feb 4, 2026
-1.8% from here
5-Year Low5Y
$18.86
May 4, 2023
+128.6% from low
IPO Priceadj.
$17.65
Oct 7, 2003
+144.3% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SMBK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $42.58 | $43.10 | $42.24 | $42.46 | $42.46 | 100K | -0.28% |
| Jun 5, 2026 | $42.04 | $42.80 | $41.62 | $42.27 | $42.27 | 231K | +0.55% |
| Jun 4, 2026 | $41.30 | $42.25 | $41.19 | $41.62 | $41.62 | 72K | +0.77% |
| Jun 3, 2026 | $41.63 | $41.66 | $40.50 | $40.65 | $40.65 | 62K | -2.35% |
| Jun 2, 2026 | $40.50 | $41.69 | $40.50 | $41.64 | $41.64 | 38K | +2.81% |
| Jun 1, 2026 | $41.46 | $41.65 | $40.35 | $40.85 | $40.85 | 61K | -1.47% |
| May 29, 2026 | $41.62 | $41.98 | $41.30 | $41.70 | $41.70 | 68K | +0.19% |
| May 28, 2026 | $41.45 | $41.75 | $40.81 | $41.73 | $41.73 | 49K | +0.68% |
| May 27, 2026 | $42.20 | $42.80 | $41.28 | $41.45 | $41.45 | 52K | -1.78% |
| May 26, 2026 | $42.00 | $43.00 | $41.57 | $41.87 | $41.87 | 43K | -0.31% |
| May 22, 2026 | $41.96 | $42.50 | $41.18 | $41.64 | $41.64 | 56K | -0.76% |
| May 21, 2026 | $41.52 | $41.74 | $40.20 | $41.61 | $41.61 | 61K | +0.22% |
| May 20, 2026 | $40.67 | $41.90 | $40.62 | $41.57 | $41.57 | 88K | +2.21% |
| May 19, 2026 | $40.36 | $40.70 | $40.00 | $40.56 | $40.56 | 37K | +0.50% |
| May 18, 2026 | $40.19 | $40.85 | $40.01 | $40.54 | $40.54 | 54K | +0.87% |
| May 15, 2026 | $40.81 | $40.81 | $39.76 | $40.05 | $40.05 | 60K | -1.86% |
| May 14, 2026 | $40.66 | $41.20 | $40.31 | $40.88 | $40.88 | 81K | +0.54% |
| May 13, 2026 | $40.59 | $41.28 | $40.17 | $40.39 | $40.39 | 64K | -0.49% |
| May 12, 2026 | $41.13 | $41.13 | $40.27 | $41.01 | $41.01 | 79K | -0.29% |
| May 11, 2026 | $42.49 | $42.49 | $40.99 | $41.22 | $41.22 | 67K | -2.99% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SMBK
Jan 1 → Dec 31 · 6 years2026+15.7%$36.70 → $42.46
+15.7%
2025+19.4%$30.99 → $36.99
+19.4%
2024+26.9%$24.41 → $30.98
+26.9%
2023-11.4%$27.65 → $24.49
-11.4%
2022-0.3%$27.58 → $27.50
-0.3%
2021+8.4%$25.23 → $27.36
+8.4%
Best Year2024 · +26.9%
Worst Year2023 · -11.4%
Positive Years4 / 6
Avg Annual Return+9.8%
6Y Total Return+68.3%
6Y CAGR~+9.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in SMBK?
If you invested $1,000 in SMBK at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,443
Total Return+144.3%
CAGR~+4.0% / yr
Profit+$1,443
Based on Oct 7, 2003 · $17.65Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
SmartFinancial, Inc.（SMBK）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $43.12。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SMBK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SMBK 历史股价FMP 日线复权 OHLCV