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 31, 2018	16.90	17.36	16.84	17.22	29,805	+0.42(+2.53%)
Dec 28, 2018	16.08	17.10	15.99	16.80	31,502	+0.79(+4.95%)
Dec 27, 2018	16.85	17.06	15.75	16.01	24,903	-0.93(-5.51%)
Dec 26, 2018	16.29	17.48	15.24	16.94	47,106	+0.80(+4.96%)
Dec 24, 2018	16.13	16.68	16.13	16.14	12,091	+0.01(+0.06%)
Dec 21, 2018	16.34	16.60	16.04	16.13	42,427	-0.21(-1.27%)
Dec 20, 2018	16.46	16.70	16.02	16.34	27,203	+0.00(+0.00%)
Dec 19, 2018	16.92	17.14	16.25	16.34	23,568	-0.34(-2.04%)
Dec 18, 2018	16.68	17.05	16.36	16.68	32,406	+0.08(+0.45%)
Dec 17, 2018	17.03	17.21	16.52	16.60	19,929	-0.37(-2.17%)
Dec 14, 2018	17.05	17.29	16.89	16.97	26,729	-0.21(-1.21%)
Dec 13, 2018	17.71	18.04	16.98	17.18	14,938	-0.54(-3.03%)
Dec 12, 2018	17.81	18.20	17.44	17.71	14,112	-0.03(-0.16%)
Dec 11, 2018	17.83	18.10	17.67	17.74	6,702	+0.06(+0.32%)
Dec 10, 2018	18.47	18.54	17.57	17.69	27,870	-0.87(-4.68%)
Dec 07, 2018	17.68	18.74	17.68	18.55	23,971	+0.80(+4.51%)
Dec 06, 2018	18.16	18.38	17.69	17.75	23,177	-0.91(-4.85%)
Dec 04, 2018	19.89	19.99	18.53	18.66	18,031	-1.30(-6.52%)

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.