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 (%)
Sep 29, 2023	21.60	21.60	21.13	21.14	31,046	-0.19(-0.88%)
Sep 28, 2023	21.58	21.67	21.29	21.33	18,149	-0.05(-0.23%)
Sep 27, 2023	21.72	21.75	21.29	21.38	19,931	-0.41(-1.86%)
Sep 26, 2023	22.00	22.00	21.63	21.78	43,456	-0.08(-0.36%)
Sep 25, 2023	21.52	21.93	21.82	21.86	14,259	+0.17(+0.77%)
Sep 22, 2023	21.89	22.16	21.45	21.70	30,409	-0.17(-0.77%)
Sep 21, 2023	22.05	22.26	21.81	21.86	36,177	-0.42(-1.87%)
Sep 20, 2023	22.26	22.42	22.13	22.28	19,844	+0.13(+0.58%)
Sep 19, 2023	22.15	22.34	22.02	22.15	28,523	-0.09(-0.40%)
Sep 18, 2023	22.16	22.53	21.94	22.24	19,799	-0.06(-0.27%)
Sep 15, 2023	21.96	22.47	21.76	22.30	112,030	+0.34(+1.53%)
Sep 14, 2023	21.96	22.01	21.77	21.96	25,128	+0.24(+1.09%)
Sep 13, 2023	22.35	22.35	21.47	21.72	34,304	-0.26(-1.17%)
Sep 12, 2023	22.06	22.17	21.87	21.98	22,059	-0.04(-0.18%)
Sep 11, 2023	22.28	22.28	21.98	22.02	19,438	-0.05(-0.22%)
Sep 08, 2023	22.22	22.40	22.07	22.07	27,900	-0.20(-0.89%)
Sep 07, 2023	22.09	22.39	21.88	22.27	61,474	+0.16(+0.72%)
Sep 06, 2023	22.58	22.62	22.11	22.11	20,666	-0.54(-2.40%)
Sep 05, 2023	22.71	22.81	22.57	22.65	17,444	-0.16(-0.69%)

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.