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 (%)
May 29, 2020	13.83	15.21	13.38	14.69	35,436	+0.82(+5.91%)
May 28, 2020	16.45	16.45	13.65	13.87	38,986	-2.52(-15.37%)
May 27, 2020	15.16	16.43	15.03	16.39	32,837	+1.71(+11.63%)
May 26, 2020	15.12	15.59	14.26	14.68	45,011	+0.30(+2.06%)
May 22, 2020	14.33	14.61	13.64	14.38	20,444	+0.22(+1.55%)
May 21, 2020	13.89	14.30	13.22	14.16	16,988	+0.24(+1.71%)
May 20, 2020	13.73	14.06	13.46	13.93	24,845	+0.64(+4.81%)
May 19, 2020	13.77	13.94	13.22	13.29	19,945	-0.65(-4.65%)
May 18, 2020	13.97	14.09	13.66	13.94	46,627	+0.43(+3.18%)
May 15, 2020	12.03	13.60	11.86	13.51	27,783	+1.53(+12.74%)
May 14, 2020	12.43	12.43	11.46	11.98	47,025	-0.61(-4.85%)
May 13, 2020	12.30	12.85	11.75	12.59	36,824	+0.10(+0.76%)
May 12, 2020	13.61	13.93	12.45	12.49	34,536	-0.82(-6.16%)
May 11, 2020	13.68	14.02	13.07	13.32	30,963	-0.61(-4.38%)
May 08, 2020	13.46	14.13	13.45	13.93	25,686	+0.92(+7.04%)
May 07, 2020	13.15	13.32	12.73	13.01	36,306	+0.06(+0.44%)
May 06, 2020	13.64	13.64	12.89	12.95	18,472	-0.64(-4.69%)
May 05, 2020	15.18	15.79	13.26	13.59	32,344	-1.26(-8.51%)
May 04, 2020	14.06	14.95	14.06	14.85	18,750	+0.44(+3.03%)

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.