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 (%)
Jun 28, 2019	20.14	20.66	20.03	20.45	196,021	+0.27(+1.36%)
Jun 27, 2019	19.68	20.19	19.54	20.18	56,152	+0.47(+2.39%)
Jun 26, 2019	19.92	20.16	19.58	19.70	27,780	-0.21(-1.04%)
Jun 25, 2019	19.52	20.03	19.25	19.91	24,339	+0.46(+2.38%)
Jun 24, 2019	20.00	20.19	19.38	19.45	27,921	-0.65(-3.24%)
Jun 21, 2019	19.90	20.14	19.52	20.10	75,947	+0.03(+0.14%)
Jun 20, 2019	19.85	20.12	19.57	20.07	24,223	+0.39(+1.96%)
Jun 19, 2019	19.96	20.18	19.61	19.68	23,365	-0.25(-1.23%)
Jun 18, 2019	20.15	20.19	19.76	19.93	37,542	-0.24(-1.17%)
Jun 17, 2019	19.89	20.26	19.88	20.17	29,161	+0.37(+1.86%)
Jun 14, 2019	19.98	20.16	19.64	19.80	19,729	-0.09(-0.47%)
Jun 13, 2019	19.84	20.01	19.72	19.89	41,452	+0.13(+0.67%)
Jun 12, 2019	19.70	20.18	19.37	19.76	18,126	+0.02(+0.10%)
Jun 11, 2019	20.01	20.12	19.67	19.74	24,003	-0.24(-1.18%)
Jun 10, 2019	19.80	20.27	19.77	19.98	20,462	+0.23(+1.15%)
Jun 07, 2019	19.54	19.80	19.35	19.75	15,698	+0.28(+1.45%)
Jun 06, 2019	19.44	19.63	19.11	19.47	15,872	+0.08(+0.39%)
Jun 05, 2019	19.60	19.70	19.39	19.39	12,783	-0.22(-1.11%)
Jun 04, 2019	19.36	19.73	19.33	19.61	16,959	+0.25(+1.31%)

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.