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 28, 2017	20.89	20.98	20.60	20.86	4,460	+0.03(+0.14%)
Apr 27, 2017	21.01	21.12	20.84	20.84	3,447	+0.11(+0.55%)
Apr 26, 2017	20.75	21.02	20.52	20.72	39,959	-0.31(-1.48%)
Apr 25, 2017	20.46	21.03	20.37	21.03	36,293	+0.58(+2.81%)
Apr 24, 2017	20.34	20.46	19.96	20.46	13,056	+0.19(+0.93%)
Apr 21, 2017	19.33	20.27	19.33	20.27	56,150	+1.07(+5.60%)
Apr 20, 2017	19.34	19.72	19.20	19.20	6,313	-0.13(-0.68%)
Apr 19, 2017	19.72	19.72	19.23	19.33	5,099	+0.08(+0.39%)
Apr 18, 2017	19.67	19.79	19.19	19.25	12,112	-0.55(-2.76%)
Apr 17, 2017	19.75	19.80	19.58	19.80	2,942	+0.01(+0.05%)
Apr 13, 2017	19.82	19.88	19.59	19.79	6,712	-0.18(-0.90%)
Apr 12, 2017	19.75	19.97	19.60	19.97	4,141	+0.17(+0.86%)
Apr 11, 2017	19.83	19.99	19.80	19.80	5,584	-0.14(-0.71%)
Apr 10, 2017	20.04	20.21	19.80	19.94	4,284	-0.19(-0.94%)
Apr 07, 2017	19.69	20.13	19.52	20.13	6,276	+0.38(+1.91%)
Apr 06, 2017	19.44	19.75	19.44	19.75	3,615	+0.37(+1.90%)
Apr 05, 2017	19.56	19.78	19.36	19.38	8,067	-0.18(-0.92%)
Apr 04, 2017	19.85	19.85	19.56	19.56	3,926	-0.26(-1.33%)

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.