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 (%)
Dec 29, 2017		20.46	20.46	20.46	0	-0.21(-1.00%)
Dec 28, 2017	20.75	21.02	20.47	20.67	42,759	-0.40(-1.88%)
Dec 27, 2017	20.97	21.21	20.88	21.06	16,254	-0.03(-0.13%)
Dec 26, 2017	21.30	21.35	20.83	21.09	18,931	-0.14(-0.67%)
Dec 22, 2017	21.69	21.79	21.23	21.23	13,325	-0.47(-2.17%)
Dec 21, 2017	21.81	21.92	21.68	21.70	16,431	-0.03(-0.13%)
Dec 20, 2017	21.82	21.82	21.68	21.73	26,441	-0.08(-0.39%)
Dec 19, 2017	21.90	21.90	21.81	21.82	12,149	-0.10(-0.47%)
Dec 18, 2017	22.04	22.06	21.68	21.92	43,647	+0.00(+0.00%)
Dec 15, 2017	21.68	22.11	21.68	21.92	74,053	+0.25(+1.18%)
Dec 14, 2017	21.36	21.73	21.36	21.66	21,441	+0.23(+1.06%)
Dec 13, 2017	20.67	21.51	20.67	21.44	54,872	+0.87(+4.22%)
Dec 12, 2017	20.61	20.74	20.55	20.57	7,774	+0.03(+0.14%)
Dec 11, 2017	20.57	20.74	20.54	20.54	47,770	-0.01(-0.05%)
Dec 08, 2017	20.22	20.75	19.89	20.55	54,384	+0.44(+2.20%)
Dec 07, 2017	20.51	20.53	19.90	20.11	11,745	-0.45(-2.20%)
Dec 06, 2017	20.48	20.69	20.35	20.56	9,173	+0.01(+0.05%)
Dec 05, 2017	20.74	20.91	20.38	20.55	28,835	-0.25(-1.22%)
Dec 04, 2017	20.74	20.89	20.63	20.81	20,797	+0.35(+1.70%)

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.