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 (%)
Nov 29, 2019	21.59	21.64	21.17	21.54	13,017	-0.04(-0.18%)
Nov 27, 2019	21.19	21.73	21.17	21.58	58,209	+0.43(+2.01%)
Nov 26, 2019	20.93	21.21	20.93	21.16	55,642	+0.13(+0.63%)
Nov 25, 2019	21.02	21.34	20.86	21.02	63,559	+0.00(+0.00%)
Nov 22, 2019	20.95	21.21	20.92	21.02	29,528	+0.09(+0.41%)
Nov 21, 2019	21.05	21.05	20.56	20.94	23,105	-0.06(-0.27%)
Nov 20, 2019	21.03	21.24	20.85	20.99	52,384	-0.11(-0.54%)
Nov 19, 2019	21.05	21.31	20.91	21.11	100,073	+0.15(+0.72%)
Nov 18, 2019	20.89	21.16	20.70	20.96	26,624	+0.07(+0.32%)
Nov 15, 2019	21.06	21.24	20.89	20.89	25,139	-0.04(-0.18%)
Nov 14, 2019	21.16	21.16	20.79	20.93	36,500	-0.11(-0.54%)
Nov 13, 2019	20.99	21.18	20.82	21.04	28,594	-0.01(-0.04%)
Nov 12, 2019	21.21	21.50	20.91	21.05	26,906	-0.11(-0.53%)
Nov 11, 2019	21.04	21.18	20.95	21.16	47,488	-0.02(-0.09%)
Nov 08, 2019	21.34	21.35	20.80	21.18	68,522	-0.02(-0.11%)
Nov 07, 2019	21.33	21.41	21.08	21.21	58,143	-0.10(-0.46%)
Nov 06, 2019	21.08	21.58	21.01	21.31	160,524	+0.19(+0.89%)
Nov 05, 2019	20.73	21.59	20.73	21.12	108,352	+0.47(+2.28%)
Nov 04, 2019	20.74	21.11	20.39	20.65	77,977	+0.38(+1.86%)

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.