Smartfinancial Inc (NQ: SMBK )

24.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 24.47 24.73 24.07 24.26 13,329 -0.37(-1.50%)
May 13, 2022 24.35 25.02 24.16 24.63 18,393 +0.28(+1.15%)
May 12, 2022 24.35 24.41 24.02 24.35 13,619 -0.05(-0.20%)
May 11, 2022 25.11 25.18 24.40 24.40 16,782 -0.60(-2.40%)
May 10, 2022 25.12 25.61 24.80 25.00 15,549 -0.06(-0.24%)
May 09, 2022 24.26 25.22 24.23 25.06 23,302 +0.65(+2.66%)
May 06, 2022 24.52 24.68 23.88 24.41 22,002 -0.25(-1.01%)
May 05, 2022 24.61 24.86 24.32 24.66 18,601 -0.03(-0.12%)
May 04, 2022 24.40 25.09 24.40 24.69 20,576 +0.19(+0.78%)
May 03, 2022 24.31 24.68 24.14 24.50 11,301 +0.06(+0.25%)
May 02, 2022 22.63 24.84 22.63 24.44 27,523 -0.08(-0.33%)
Apr 29, 2022 24.77 24.94 24.42 24.52 18,741 -0.42(-1.68%)
Apr 28, 2022 24.81 25.11 24.68 24.94 16,249 +0.31(+1.26%)
Apr 27, 2022 24.42 24.89 24.42 24.63 16,554 +0.07(+0.29%)
Apr 26, 2022 25.45 25.45 24.50 24.56 19,707 -0.34(-1.37%)
Apr 25, 2022 24.81 25.06 24.53 24.90 61,291 -0.12(-0.48%)
Apr 22, 2022 25.41 25.50 25.02 25.02 11,561 -0.40(-1.57%)
Apr 21, 2022 25.57 25.66 25.35 25.42 13,722 -0.15(-0.59%)
Apr 20, 2022 25.30 25.62 24.96 25.57 11,032 +0.36(+1.43%)
Apr 19, 2022 25.00 25.29 25.00 25.21 22,964 +0.16(+0.64%)
Apr 18, 2022 25.04 25.11 24.87 25.05 11,529 +0.07(+0.28%)
Apr 14, 2022 25.14 25.15 24.83 24.98 13,070 -0.09(-0.36%)
Apr 13, 2022 24.90 25.23 24.90 25.07 8,221 +0.02(+0.08%)
Apr 12, 2022 24.95 25.15 24.85 25.05 16,196 +0.16(+0.64%)
Apr 11, 2022 24.95 25.38 24.86 24.89 8,748 -0.24(-0.96%)
Apr 08, 2022 24.57 25.23 24.57 25.13 18,571 +0.47(+1.91%)
Apr 07, 2022 25.02 25.02 24.51 24.66 24,607 -0.49(-1.95%)
Apr 06, 2022 25.12 25.34 24.84 25.15 28,484 -0.07(-0.28%)
Apr 05, 2022 25.66 25.66 25.19 25.22 18,059 -0.29(-1.14%)
Apr 04, 2022 25.76 25.80 25.37 25.51 14,492 -0.12(-0.47%)
Apr 01, 2022 25.80 25.80 25.52 25.63 9,983 +0.05(+0.20%)
Mar 31, 2022 25.78 25.78 25.52 25.58 61,871 -0.14(-0.54%)
Mar 30, 2022 25.93 26.32 25.66 25.72 24,041 -0.48(-1.83%)
Mar 29, 2022 25.90 26.29 25.81 26.20 29,041 +0.51(+1.99%)
Mar 28, 2022 25.82 25.82 25.52 25.69 14,106 -0.11(-0.43%)
Mar 25, 2022 25.94 26.11 25.71 25.80 18,669 -0.07(-0.27%)
Mar 24, 2022 25.68 25.89 25.54 25.87 18,007 +0.22(+0.86%)
Mar 23, 2022 25.97 25.98 25.63 25.65 14,105 -0.45(-1.72%)
Mar 22, 2022 26.06 26.11 25.89 26.10 12,949 +0.19(+0.73%)
Mar 21, 2022 25.94 25.96 25.73 25.91 7,613 +0.03(+0.12%)
Mar 18, 2022 26.06 26.06 25.60 25.88 50,042 -0.18(-0.69%)
Mar 17, 2022 26.01 26.06 25.60 26.06 14,464 +0.01(+0.04%)
Mar 16, 2022 26.00 26.49 25.62 26.05 19,751 +0.19(+0.73%)
Mar 15, 2022 25.82 25.90 25.56 25.86 16,134 -0.03(-0.12%)
Mar 14, 2022 25.97 26.50 25.86 25.89 15,613 +0.03(+0.12%)
Mar 11, 2022 25.91 26.28 25.70 25.86 17,303 -0.13(-0.50%)
Mar 10, 2022 25.72 26.27 25.67 25.99 12,440 +0.01(+0.04%)
Mar 09, 2022 26.08 26.24 25.75 25.98 8,997 +0.28(+1.09%)
Mar 08, 2022 26.09 26.09 25.51 25.70 50,077 +0.19(+0.74%)
Mar 07, 2022 25.83 25.85 25.46 25.51 16,468 -0.27(-1.05%)
Mar 04, 2022 25.77 26.04 25.61 25.78 16,641 -0.33(-1.26%)
Mar 03, 2022 26.40 26.40 26.00 26.11 12,413 -0.21(-0.80%)
Mar 02, 2022 25.62 26.32 25.62 26.32 12,648 +0.92(+3.62%)
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.