Indicators

Smartfinancial Inc (NQ: SMBK )

22.98 UNCHANGED

Last Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	17.23	17.34	16.72	16.90	58,476	-0.40(-2.32%)
Nov 27, 2020	17.46	17.46	17.01	17.30	12,225	-0.16(-0.93%)
Nov 25, 2020	17.44	17.58	17.14	17.46	34,170	-0.11(-0.65%)
Nov 24, 2020	16.81	17.67	16.81	17.58	50,164	+1.04(+6.31%)
Nov 23, 2020	16.80	17.06	16.30	16.54	40,865	-0.26(-1.54%)
Nov 20, 2020	16.27	16.80	16.27	16.80	35,632	+0.30(+1.80%)
Nov 19, 2020	15.90	16.50	15.90	16.50	27,746	+0.55(+3.48%)
Nov 18, 2020	16.69	16.75	15.94	15.94	31,183	-0.59(-3.59%)
Nov 17, 2020	16.01	16.70	15.96	16.54	23,733	+0.27(+1.65%)
Nov 16, 2020	16.08	16.27	16.08	16.27	51,035	+0.63(+4.04%)
Nov 13, 2020	15.30	15.81	15.22	15.64	16,405	+0.55(+3.68%)
Nov 12, 2020	15.32	15.72	14.82	15.08	27,937	-0.52(-3.31%)
Nov 11, 2020	15.94	15.94	15.39	15.60	31,568	-0.19(-1.21%)
Nov 10, 2020	14.86	16.17	14.86	15.79	52,797	+1.21(+8.27%)
Nov 09, 2020	15.00	15.68	14.41	14.58	119,476	+0.40(+2.83%)
Nov 06, 2020	14.40	14.63	14.18	14.18	16,510	-0.38(-2.63%)
Nov 05, 2020	14.09	14.74	14.09	14.57	21,960	+0.52(+3.67%)
Nov 04, 2020	14.47	14.47	14.04	14.05	30,312	-0.71(-4.78%)
Nov 03, 2020	14.78	14.90	14.41	14.76	39,037	+0.16(+1.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.