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 (%)
Jul 29, 2022	25.57	25.83	24.63	25.61	22,538	-0.03(-0.11%)
Jul 28, 2022	25.28	25.71	25.22	25.64	23,201	+0.36(+1.43%)
Jul 27, 2022	24.60	25.32	24.58	25.28	33,196	+0.88(+3.60%)
Jul 26, 2022	24.19	25.00	23.92	24.40	27,466	-0.23(-0.95%)
Jul 25, 2022	24.00	25.83	23.92	24.63	53,834	+0.90(+3.78%)
Jul 22, 2022	23.63	23.83	23.55	23.73	79,337	+0.00(+0.00%)
Jul 21, 2022	23.41	23.80	23.37	23.73	47,723	+0.23(+1.00%)
Jul 20, 2022	23.18	23.66	23.12	23.50	36,526	+0.09(+0.38%)
Jul 19, 2022	23.20	23.66	23.13	23.41	33,588	+0.48(+2.08%)
Jul 18, 2022	23.23	23.41	22.84	22.93	17,123	-0.26(-1.14%)
Jul 15, 2022	22.89	23.30	22.74	23.20	31,540	+0.71(+3.17%)
Jul 14, 2022	22.50	22.82	22.20	22.49	36,783	-0.14(-0.60%)
Jul 13, 2022	22.80	22.93	22.50	22.62	14,684	-0.31(-1.36%)
Jul 12, 2022	22.94	23.30	22.77	22.93	10,209	-0.24(-1.05%)
Jul 11, 2022	22.82	23.29	22.79	23.18	24,838	+0.16(+0.68%)
Jul 08, 2022	22.73	23.06	22.59	23.02	21,456	+0.32(+1.42%)
Jul 07, 2022	23.09	23.28	22.59	22.70	44,571	-0.52(-2.23%)
Jul 06, 2022	23.37	23.37	23.06	23.22	22,242	-0.23(-1.00%)
Jul 05, 2022	23.36	23.48	23.12	23.45	20,984	-0.20(-0.87%)

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.