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 29, 2022	24.01	24.17	23.67	23.77	19,334	-0.41(-1.68%)
Apr 28, 2022	24.05	24.34	23.92	24.17	16,763	+0.30(+1.26%)
Apr 27, 2022	23.67	24.13	23.67	23.87	17,078	+0.07(+0.29%)
Apr 26, 2022	24.67	24.67	23.75	23.81	20,330	-0.33(-1.37%)
Apr 25, 2022	24.05	24.29	23.78	24.14	63,231	-0.12(-0.48%)
Apr 22, 2022	24.63	24.72	24.25	24.25	11,926	-0.39(-1.57%)
Apr 21, 2022	24.79	24.87	24.58	24.64	14,156	-0.15(-0.59%)
Apr 20, 2022	24.52	24.83	24.19	24.79	11,381	+0.35(+1.43%)
Apr 19, 2022	24.23	24.51	24.23	24.44	23,690	+0.16(+0.64%)
Apr 18, 2022	24.27	24.34	24.11	24.28	11,893	+0.07(+0.28%)
Apr 14, 2022	24.37	24.38	24.07	24.21	13,483	-0.09(-0.36%)
Apr 13, 2022	24.13	24.46	24.13	24.30	8,481	+0.02(+0.08%)
Apr 12, 2022	24.18	24.38	24.09	24.28	16,708	+0.16(+0.64%)
Apr 11, 2022	24.18	24.60	24.10	24.13	9,024	-0.23(-0.95%)
Apr 08, 2022	23.82	24.46	23.82	24.36	19,158	+0.46(+1.91%)
Apr 07, 2022	24.25	24.25	23.76	23.90	25,385	-0.47(-1.95%)
Apr 06, 2022	24.35	24.56	24.08	24.38	29,385	-0.07(-0.28%)
Apr 05, 2022	24.87	24.87	24.42	24.45	18,630	-0.28(-1.14%)
Apr 04, 2022	24.97	25.01	24.59	24.73	14,950	-0.12(-0.47%)

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.