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 (%)
Feb 28, 2019	18.52	18.60	18.29	18.50	14,886	+0.00(+0.00%)
Feb 27, 2019	18.66	18.80	18.38	18.50	17,522	-0.17(-0.91%)
Feb 26, 2019	19.03	19.03	18.67	18.67	16,851	-0.24(-1.25%)
Feb 25, 2019	19.27	19.29	18.90	18.90	21,012	-0.18(-0.94%)
Feb 22, 2019	19.11	19.32	18.95	19.08	27,790	+0.04(+0.20%)
Feb 21, 2019	19.00	19.20	18.86	19.04	66,636	+0.04(+0.20%)
Feb 20, 2019	18.76	19.11	18.59	19.01	123,458	+0.41(+2.23%)
Feb 19, 2019	18.37	18.61	18.31	18.59	67,016	+0.34(+1.86%)
Feb 15, 2019	18.16	18.32	18.11	18.25	35,108	+0.25(+1.36%)
Feb 14, 2019	18.15	18.15	18.01	18.01	13,221	-0.11(-0.62%)
Feb 13, 2019	18.13	18.17	18.03	18.12	20,216	+0.00(+0.00%)
Feb 12, 2019	18.19	18.21	18.04	18.12	19,798	+0.04(+0.21%)
Feb 11, 2019	18.12	18.12	17.90	18.08	19,618	-0.04(-0.21%)
Feb 08, 2019	17.99	18.14	17.71	18.12	43,912	+0.08(+0.42%)
Feb 07, 2019	18.20	18.21	17.97	18.04	21,074	-0.12(-0.67%)
Feb 06, 2019	17.95	18.18	17.95	18.17	21,371	+0.08(+0.47%)
Feb 05, 2019	18.28	18.28	17.96	18.08	31,204	-0.13(-0.72%)
Feb 04, 2019	18.17	18.23	17.97	18.21	17,622	+0.04(+0.21%)

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.