Home |
Free Dividend Report |
SMBK Dividend History |
SMBK Historical Stock Prices |
Preferred Stock Newsletter |
SMBK Options Chain |
Stock Message Boards |
SmartFinancial (SMBK) has the following price history information. Looking back at SMBK historical stock prices for the last five trading days, on April 22, 2024, SMBK opened at $20.09, traded as high as $20.40 and as low as $19.66, and closed at $19.66. Trading volume was a total of 28.20K shares. On April 23, 2024, SMBK opened at $20.57, traded as high as $20.57 and as low as $19.89, and closed at $20.21. Trading volume was a total of 48.70K shares. On April 24, 2024, SMBK opened at $20.88, traded as high as $21.22 and as low as $20.14, and closed at $20.78. Trading volume was a total of 75.90K shares. On April 25, 2024, SMBK opened at $20.68, traded as high as $20.98 and as low as $20.39, and closed at $20.84. Trading volume was a total of 66.00K shares. On April 26, 2024, SMBK opened at $21.02, traded as high as $21.02 and as low as $20.39, and closed at $20.66. Trading volume was a total of 41.30K shares.
SMBK Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into SmartFinancial shares, starting with a $10,000 purchase of SMBK, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/29/2014 | ||
End date: | 04/26/2024 | ||
Start price/share: | $2.52 | ||
End price/share: | $20.66 | ||
Starting shares: | 3,968.25 | ||
Ending shares: | 4,184.34 | ||
Dividends reinvested/share: | $1.17 | ||
Total return: | 764.49% | ||
Average Annual Total Return: | 24.07% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $86,430.66 | ||
Years: | 10.00 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/29/2014 | ||
End date: | 04/26/2024 | ||
Start price/share: | $2.52 | ||
End price/share: | $20.66 | ||
Dividends collected/share: | $1.17 | ||
Total return: | 766.27% | ||
Average Annual Total Return: | 24.10% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $86,639.87 | ||
Years: | 10.00 |
SMBK Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/22/2024 | $20.09 | $20.40 | $19.66 | $19.66 | 28.20K |
04/23/2024 | $20.57 | $20.57 | $19.89 | $20.21 | 48.70K |
04/24/2024 | $20.88 | $21.22 | $20.14 | $20.78 | 75.90K |
04/25/2024 | $20.68 | $20.98 | $20.39 | $20.84 | 66.00K |
04/26/2024 | $21.02 | $21.02 | $20.39 | $20.66 | 41.30K |
About SmartFinancial |
SmartFinancial is a bank holding company. Through its subsidiary, SmartBank, Co. accepts deposits from the general public and invests those funds, together with funds generated from operations and from principal and interest payments on loans, primarily in commercial loans, commercial and residential real estate loans, consumer loans and residential and commercial construction loans. Co.'s primary deposit products are interest-bearing demand deposits, savings and money market deposits, and time deposits. Co. has six portfolio segmentations: commercial real estate, consumer real estate, construction and land development, commercial and industrial, leases and consumer and other. |
SMBK Historical Closing Prices | |
Date | Close |
04/22/2024 | $19.66 |
04/23/2024 | $20.21 |
04/24/2024 | $20.78 |
04/25/2024 | $20.84 |
04/26/2024 | $20.66 |
Financials Historical Prices |
SMBK is categorized under the Financials sector; below are some other companies in the same sector:
SMD Historical Stock Prices Also explore: SMBK shares outstanding history
Free SMBK Email Alerts:
|
SMBK Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.