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, 2022	25.58	25.74	25.22	25.29	25,688	-0.35(-1.36%)
Feb 25, 2022	25.24	25.68	25.06	25.64	19,913	+0.50(+2.01%)
Feb 24, 2022	24.53	25.13	24.53	25.13	71,504	-0.08(-0.31%)
Feb 23, 2022	25.31	25.43	25.20	25.21	9,394	+0.08(+0.31%)
Feb 22, 2022	25.20	25.56	24.72	25.13	25,547	-0.25(-0.99%)
Feb 18, 2022				25.39	0	+0.20(+0.81%)
Feb 17, 2022	25.39	25.54	25.09	25.18	20,239	-0.57(-2.22%)
Feb 16, 2022	25.79	25.85	25.54	25.75	43,528	+0.05(+0.19%)
Feb 15, 2022	25.47	25.71	25.21	25.71	16,230	+0.38(+1.49%)
Feb 14, 2022	25.20	25.44	25.10	25.33	15,148	+0.17(+0.69%)
Feb 11, 2022	25.39	25.68	25.15	25.15	17,284	-0.22(-0.88%)
Feb 10, 2022	25.37	25.97	25.32	25.38	17,846	-0.05(-0.19%)
Feb 09, 2022	25.88	25.88	25.42	25.42	20,984	-0.49(-1.90%)
Feb 08, 2022	25.48	25.98	25.48	25.92	14,678	+0.34(+1.32%)
Feb 07, 2022	25.62	25.80	25.42	25.58	10,167	-0.08(-0.30%)
Feb 04, 2022	25.48	26.02	25.32	25.66	23,736	+0.11(+0.42%)
Feb 03, 2022	25.40	25.73	25.24	25.55	22,283	-0.16(-0.64%)
Feb 02, 2022	25.72	25.87	25.40	25.71	21,307	-0.13(-0.49%)

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.