Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smartfinancial Inc (NQ: SMBK )

22.98 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 15.27 15.37 15.27 15.36 9,641 +0.01(+0.06%)
Sep 29, 2016 15.27 15.37 15.27 15.35 18,776 -0.02(-0.15%)
Sep 28, 2016 15.56 15.56 15.37 15.38 4,811 -0.11(-0.73%)
Sep 27, 2016 15.46 15.49 15.46 15.49 510 +0.04(+0.24%)
Sep 26, 2016 15.45 15.45 15.45 15.45 305 +0.07(+0.43%)
Sep 23, 2016 15.44 15.44 15.15 15.39 15,681 -0.17(-1.09%)
Sep 22, 2016 15.37 15.58 15.32 15.56 14,147 +0.02(+0.12%)
Sep 21, 2016 15.56 15.70 15.55 15.54 7,052 -0.03(-0.18%)
Sep 20, 2016 15.70 15.70 15.57 15.57 753 -0.23(-1.43%)
Sep 19, 2016 15.56 15.79 15.56 15.79 2,507 -0.04(-0.24%)
Sep 16, 2016 15.37 15.83 15.32 15.83 45,096 +0.45(+2.95%)
Sep 15, 2016 15.18 15.38 15.18 15.38 19,533 +0.14(+0.89%)
Sep 14, 2016 15.46 15.46 15.23 15.24 1,693 -0.17(-1.07%)
Sep 13, 2016 15.41 15.41 15.41 15.41 294 +0.23(+1.49%)
Sep 12, 2016 14.99 15.18 14.99 15.18 2,929 +0.05(+0.31%)
Sep 09, 2016 15.41 15.41 15.08 15.13 10,221 -0.14(-0.93%)
Sep 08, 2016 15.26 15.29 15.08 15.27 13,633 +0.12(+0.81%)
Sep 07, 2016 14.96 15.31 14.96 15.15 47,256 +0.21(+1.39%)
Sep 06, 2016 14.87 14.94 14.83 14.94 1,247 -0.05(-0.31%)
Sep 02, 2016 14.79 14.99 14.99 14.99 5,197 +0.30(+2.05%)
Sep 01, 2016 14.88 14.88 14.69 14.69 1,091 -0.16(-1.08%)
Aug 31, 2016 14.47 14.85 14.47 14.85 113,283 +0.38(+2.61%)
Aug 30, 2016 14.39 14.55 14.38 14.47 4,442 +0.09(+0.66%)
Aug 26, 2016 14.33 14.38 14.38 14.38 150 -0.04(-0.26%)
Aug 23, 2016 14.27 14.42 14.42 14.42 13 -0.16(-1.10%)
Aug 22, 2016 14.58 14.58 14.58 14.58 252 +0.20(+1.38%)
Aug 17, 2016 14.38 14.38 14.38 14.38 25 +0.00(+0.00%)
Aug 16, 2016 14.38 14.38 14.38 14.38 106 -0.24(-1.61%)
Aug 12, 2016 14.39 14.61 14.61 14.61 60,353 +0.19(+1.31%)
Aug 11, 2016 14.42 14.43 14.42 14.42 1,096 +0.00(+0.00%)
Aug 10, 2016 14.42 14.42 14.42 14.42 303 -0.07(-0.46%)
Aug 09, 2016 14.48 14.49 14.42 14.49 795 -0.03(-0.19%)
Aug 08, 2016 14.61 14.61 14.52 14.52 741 -0.33(-2.22%)
Aug 05, 2016 14.14 14.88 14.14 14.85 33,698 +0.57(+3.96%)
Aug 04, 2016 14.14 14.28 14.14 14.28 485 +0.02(+0.12%)
Aug 03, 2016 14.19 14.27 14.14 14.27 1,576 -0.05(-0.38%)
Aug 01, 2016 13.76 14.32 14.32 14.32 26 -0.06(-0.39%)
Jul 28, 2016 14.38 14.38 14.38 14.38 49 +0.24(+1.67%)
Jul 26, 2016 13.59 14.14 14.14 14.14 42 -0.24(-1.64%)
Jul 22, 2016 14.44 14.38 14.38 14.38 58 -0.53(-3.54%)
Jul 20, 2016 14.91 14.91 14.91 14.91 27 +0.47(+3.23%)
Jul 19, 2016 14.38 14.44 14.38 14.44 649 +0.01(+0.10%)
Jul 15, 2016 14.38 14.42 14.42 14.42 5 +0.05(+0.33%)
Jul 14, 2016 14.44 14.44 14.38 14.38 2,434 -0.27(-1.87%)
Jul 13, 2016 14.65 14.65 14.65 14.65 275 +0.23(+1.57%)
Jul 12, 2016 14.42 14.42 14.38 14.42 1,910 +0.01(+0.06%)
Jul 11, 2016 14.42 14.63 14.38 14.42 8,232 +0.04(+0.26%)
Jul 08, 2016 14.38 14.85 14.85 14.38 318 -0.47(-3.17%)
Jul 06, 2016 14.99 14.85 14.85 14.85 5,091 +0.12(+0.83%)
Jul 05, 2016 14.75 14.84 14.65 14.73 1,449 +0.30(+2.09%)
Jul 01, 2016 14.42 14.42 14.42 14.42 3,606 -0.66(-4.37%)
Jun 30, 2016 14.51 15.26 14.51 15.08 690 +0.75(+5.21%)
Jun 29, 2016 13.95 14.48 13.40 14.34 4,162 -0.28(-1.88%)
Jun 28, 2016 14.61 14.61 14.61 14.61 206 +0.17(+1.17%)
Jun 24, 2016 14.69 14.44 14.44 14.44 68 -0.16(-1.10%)
Jun 23, 2016 14.77 14.80 14.60 14.60 6,960 +0.01(+0.06%)
Jun 22, 2016 14.58 14.76 14.39 14.59 2,239 +0.17(+1.18%)
Jun 21, 2016 14.85 14.85 14.38 14.42 3,182 +0.01(+0.07%)
Jun 20, 2016 14.80 14.80 14.42 14.42 444 -0.20(-1.35%)
Jun 17, 2016 14.60 14.61 14.24 14.61 5,083 -0.05(-0.32%)
Jun 16, 2016 14.66 14.88 14.66 14.66 4,655 +0.14(+0.97%)
Jun 15, 2016 14.45 14.52 14.45 14.52 339 +0.11(+0.79%)
Jun 14, 2016 14.94 14.94 14.41 14.41 579 -0.57(-3.78%)
Jun 13, 2016 14.97 14.97 14.97 14.97 169 -0.02(-0.13%)
Jun 10, 2016 14.38 14.99 14.38 14.99 1,221 +0.38(+2.58%)
Jun 09, 2016 14.75 14.78 14.61 14.61 957 -0.43(-2.88%)
Jun 08, 2016 14.63 15.07 14.61 15.05 6,097 +0.43(+2.97%)
Jun 07, 2016 14.28 15.15 14.28 14.61 44,417 +0.37(+2.58%)
Jun 06, 2016 14.31 14.72 13.77 14.25 34,729 +0.01(+0.07%)
Jun 03, 2016 14.21 14.27 13.81 14.24 7,120 -0.14(-0.98%)
Jun 02, 2016 14.60 14.60 14.38 14.38 498 -0.24(-1.61%)
Jun 01, 2016 14.91 14.91 14.61 14.61 981 -0.27(-1.84%)
May 31, 2016 14.96 14.96 14.89 14.89 1,085 -0.39(-2.53%)
May 24, 2016 15.27 15.27 15.27 15.27 212 +0.18(+1.19%)
May 20, 2016 15.09 15.09 15.09 15.09 102 +0.01(+0.06%)
May 18, 2016 15.08 15.08 15.08 15.08 383 +0.00(+0.00%)
May 17, 2016 15.08 15.08 15.08 15.08 240 -0.33(-2.14%)
May 13, 2016 15.41 15.41 15.41 15.41 106 +0.32(+2.12%)
May 12, 2016 15.09 15.09 15.09 15.09 160 +0.01(+0.06%)
May 11, 2016 15.09 15.09 15.08 15.08 1,105 -0.37(-2.38%)
May 10, 2016 15.41 15.45 15.41 15.45 663 +0.01(+0.06%)
May 09, 2016 15.08 15.44 15.08 15.44 1,051 -0.02(-0.12%)
May 06, 2016 14.38 15.46 14.38 15.46 337 +0.26(+1.74%)
May 04, 2016 15.57 15.20 15.20 15.20 2 -0.36(-2.30%)
May 03, 2016 15.60 15.60 15.56 15.56 1,053 -0.05(-0.30%)
May 02, 2016 15.60 15.60 15.60 15.60 328 +0.05(+0.30%)
Apr 28, 2016 15.58 15.56 15.56 15.56 46 -0.03(-0.18%)
Apr 27, 2016 15.79 16.41 15.58 15.58 1,041 -0.09(-0.60%)
Apr 26, 2016 17.61 17.68 15.58 15.68 5,125 -1.29(-7.61%)
Apr 25, 2016 15.94 16.97 15.94 16.97 2,508 +1.27(+8.11%)
Apr 22, 2016 15.70 15.70 15.70 15.70 175 +0.14(+0.91%)
Apr 21, 2016 15.56 15.56 15.56 15.56 39,245 -0.19(-1.20%)
Apr 20, 2016 16.59 16.59 15.66 15.74 1,418 -0.92(-5.54%)
Apr 19, 2016 16.67 16.67 16.67 16.67 177 -0.70(-4.02%)
Apr 14, 2016 16.60 17.37 17.37 17.37 11 +0.21(+1.21%)
Apr 13, 2016 16.50 17.16 16.50 17.16 1,700 -0.52(-2.93%)
Apr 12, 2016 16.89 17.68 16.82 17.68 4,346 +1.07(+6.47%)
Apr 11, 2016 16.78 16.78 16.53 16.60 940 -0.10(-0.62%)
Apr 08, 2016 16.13 17.44 16.13 16.71 940 +0.21(+1.26%)
Apr 07, 2016 16.50 16.50 16.50 16.50 480 -0.08(-0.45%)
Apr 06, 2016 16.71 17.33 16.50 16.57 1,387 -0.39(-2.28%)
Apr 05, 2016 16.89 17.01 16.65 16.96 1,487 -0.46(-2.65%)
Apr 04, 2016 16.52 17.44 16.52 17.42 8,129 -0.02(-0.11%)
Mar 31, 2016 17.31 17.44 17.44 17.44 203 +0.15(+0.87%)
Mar 30, 2016 15.75 17.29 15.75 17.29 1,144 -0.06(-0.33%)
Mar 29, 2016 17.30 17.39 16.81 17.35 8,817 +0.05(+0.27%)
Mar 28, 2016 17.35 17.35 17.07 17.30 8,218 +0.48(+2.86%)
Mar 24, 2016 14.61 16.82 16.82 16.82 36,699 +2.52(+17.60%)
Mar 23, 2016 16.54 16.63 14.25 14.30 15,343 -2.23(-13.51%)
Mar 21, 2016 16.23 16.54 16.54 16.54 5 -0.56(-3.25%)
Mar 18, 2016 16.50 17.42 16.27 17.09 188,234 +0.59(+3.60%)
Mar 17, 2016 16.95 16.95 15.83 16.50 29,084 +0.47(+2.94%)
Mar 16, 2016 16.03 16.12 15.74 16.03 24,832 -0.05(-0.29%)
Mar 15, 2016 15.18 16.07 15.18 16.07 31,170 +0.94(+6.23%)
Mar 14, 2016 15.08 15.43 14.91 15.13 52,683 +0.06(+0.38%)
Mar 11, 2016 14.61 15.08 14.61 15.08 7,501 +0.46(+3.16%)
Mar 10, 2016 14.71 14.71 14.28 14.61 9,447 -0.09(-0.64%)
Mar 09, 2016 14.71 14.71 14.71 14.71 212 -0.24(-1.58%)
Mar 08, 2016 14.99 14.99 14.28 14.94 5,363 -0.05(-0.31%)
Mar 07, 2016 14.30 14.99 14.28 14.99 5,164 +0.21(+1.40%)
Mar 02, 2016 14.40 14.78 14.78 14.78 105 +0.17(+1.16%)
Feb 29, 2016 14.25 14.61 14.61 14.61 133 +0.38(+2.65%)
Feb 25, 2016 14.25 14.24 14.24 14.24 60 -0.07(-0.49%)
Feb 24, 2016 14.25 14.35 14.25 14.31 4,637 -0.17(-1.14%)
Feb 23, 2016 14.47 14.47 14.47 14.47 771 -0.09(-0.65%)
Feb 22, 2016 14.57 14.57 14.57 14.57 628 +0.09(+0.65%)
Feb 19, 2016 14.57 14.57 14.28 14.47 3,396 +0.24(+1.66%)
Feb 18, 2016 14.24 14.24 14.14 14.24 10,580 +0.01(+0.07%)
Feb 17, 2016 14.23 14.23 14.23 14.23 148 +0.08(+0.60%)
Feb 16, 2016 14.14 14.14 14.14 14.14 977 +0.09(+0.67%)
Feb 11, 2016 14.24 14.05 14.05 14.05 1,378 -0.09(-0.67%)
Feb 10, 2016 14.14 14.14 14.14 14.14 371 +0.00(+0.00%)
Feb 09, 2016 14.14 14.14 14.14 14.14 2,856 +0.00(+0.00%)
Feb 08, 2016 14.99 14.99 14.14 14.14 1,575 -0.52(-3.54%)
Feb 05, 2016 14.66 14.66 14.66 14.66 2,121 -0.00(-0.00%)
Feb 03, 2016 14.66 14.66 14.66 14.66 2 -0.33(-2.20%)
Feb 01, 2016 15.05 14.99 14.99 14.99 1 -0.09(-0.62%)
Jan 29, 2016 14.85 15.08 14.60 15.08 3,715 +0.49(+3.35%)
Jan 27, 2016 14.59 14.60 14.60 14.60 530 +0.12(+0.86%)
Jan 26, 2016 14.52 14.52 14.47 14.47 265 -0.24(-1.60%)
Jan 25, 2016 14.52 14.71 14.41 14.71 31,237 +0.19(+1.30%)
Jan 22, 2016 14.52 14.75 14.25 14.52 40,500 -0.57(-3.75%)
Jan 21, 2016 14.47 15.08 14.14 15.08 65,829 +0.61(+4.23%)
Jan 20, 2016 14.57 14.57 14.47 14.47 16,588 -0.19(-1.29%)
Jan 15, 2016 15.93 14.66 14.66 14.66 37 +0.14(+0.97%)
Jan 14, 2016 14.52 14.52 14.52 14.52 5,303 +0.00(+0.00%)
Jan 13, 2016 14.60 14.61 14.47 14.52 28,933 -0.09(-0.64%)
Jan 12, 2016 14.61 14.61 14.61 14.61 1,166 +0.00(+0.00%)
Jan 11, 2016 14.24 14.61 14.24 14.61 9,062 +0.14(+0.98%)
Jan 08, 2016 14.47 14.55 14.47 14.47 46,042 +0.00(+0.00%)
Jan 07, 2016 14.85 14.85 14.14 14.47 26,690 -0.38(-2.54%)
Jan 06, 2016 15.05 15.05 14.71 14.85 3,022 -0.32(-2.11%)
Dec 31, 2015 14.42 15.17 15.17 15.17 6,364 +0.03(+0.19%)
Dec 30, 2015 14.24 15.55 14.24 15.14 3,045 +0.70(+4.83%)
Dec 23, 2015 14.61 14.44 14.44 14.44 125 -0.17(-1.19%)
Dec 22, 2015 14.62 14.62 14.62 14.62 1,157 -0.70(-4.58%)
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.