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 (%)
Apr 29, 2022	24.09	24.26	23.75	23.85	19,267	-0.41(-1.68%)
Apr 28, 2022	24.13	24.42	24.01	24.26	16,705	+0.30(+1.26%)
Apr 27, 2022	23.75	24.21	23.75	23.96	17,019	+0.07(+0.28%)
Apr 26, 2022	24.75	24.75	23.83	23.89	20,260	-0.33(-1.37%)
Apr 25, 2022	24.13	24.38	23.86	24.22	63,012	-0.12(-0.48%)
Apr 22, 2022	24.72	24.81	24.34	24.34	11,885	-0.39(-1.57%)
Apr 21, 2022	24.87	24.96	24.66	24.73	14,107	-0.15(-0.59%)
Apr 20, 2022	24.61	24.92	24.28	24.87	11,341	+0.35(+1.43%)
Apr 19, 2022	24.32	24.60	24.32	24.52	23,609	+0.16(+0.64%)
Apr 18, 2022	24.36	24.42	24.19	24.37	11,852	+0.07(+0.28%)
Apr 14, 2022	24.45	24.46	24.15	24.30	13,437	-0.09(-0.36%)
Apr 13, 2022	24.22	24.54	24.22	24.38	8,451	+0.02(+0.08%)
Apr 12, 2022	24.27	24.46	24.17	24.37	16,651	+0.16(+0.64%)
Apr 11, 2022	24.27	24.69	24.18	24.21	8,993	-0.23(-0.96%)
Apr 08, 2022	23.90	24.54	23.90	24.44	19,092	+0.46(+1.91%)
Apr 07, 2022	24.34	24.34	23.84	23.99	25,298	-0.48(-1.95%)
Apr 06, 2022	24.43	24.65	24.16	24.46	29,284	-0.07(-0.28%)
Apr 05, 2022	24.96	24.96	24.50	24.53	18,566	-0.28(-1.14%)
Apr 04, 2022	25.06	25.09	24.68	24.81	14,899	-0.12(-0.47%)

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.