Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	20.64	20.87	20.00	20.11	26,630	-0.27(-1.33%)
May 05, 2023	20.09	20.54	19.56	20.38	29,130	+0.68(+3.48%)
May 04, 2023	19.31	21.24	18.59	19.69	57,360	+0.03(+0.15%)
May 03, 2023	19.60	20.03	19.51	19.66	47,606	+0.01(+0.05%)
May 02, 2023	20.66	20.69	19.60	19.65	48,939	-0.99(-4.78%)
May 01, 2023	21.26	21.64	20.46	20.64	61,638	-0.59(-2.79%)
Apr 28, 2023	21.24	21.44	21.14	21.23	30,140	-0.08(-0.37%)
Apr 27, 2023	21.37	21.52	21.16	21.31	19,930	-0.03(-0.14%)
Apr 26, 2023	21.20	21.67	21.19	21.34	27,438	-0.10(-0.46%)
Apr 25, 2023	22.65	22.65	21.35	21.44	49,528	+0.06(+0.28%)
Apr 24, 2023	21.42	21.74	21.35	21.38	21,691	-0.21(-0.96%)
Apr 21, 2023	21.93	22.07	21.32	21.59	45,240	-0.40(-1.84%)
Apr 20, 2023	21.85	22.36	21.77	21.99	27,353	-0.12(-0.54%)
Apr 19, 2023	21.86	22.28	21.71	22.11	28,440	+0.33(+1.49%)
Apr 18, 2023	22.25	22.25	21.58	21.78	54,203	-0.49(-2.21%)
Apr 17, 2023	22.07	22.80	22.00	22.28	26,762	+0.17(+0.76%)
Apr 14, 2023	22.56	22.56	21.99	22.11	23,175	-0.23(-1.01%)
Apr 13, 2023	22.28	22.37	22.22	22.34	16,899	+0.21(+0.94%)
Apr 12, 2023	22.07	22.25	22.03	22.13	25,135	+0.07(+0.31%)
Apr 11, 2023	22.29	22.47	21.90	22.06	46,320	-0.21(-0.93%)
Apr 10, 2023	22.64	22.64	22.24	22.27	78,149	-0.17(-0.75%)
Apr 06, 2023	22.40	22.54	22.24	22.43	22,209	-0.01(-0.04%)
Apr 05, 2023	22.36	23.27	22.19	22.44	29,624	-0.03(-0.13%)
Apr 04, 2023	23.12	23.12	22.27	22.47	42,786	-0.66(-2.85%)
Apr 03, 2023	22.80	23.20	22.34	23.13	79,201	+0.33(+1.43%)
Mar 31, 2023	22.53	22.94	22.35	22.81	105,926	+0.41(+1.85%)
Mar 30, 2023	23.07	23.07	22.23	22.39	79,962	-0.60(-2.61%)
Mar 29, 2023	23.03	23.03	22.64	23.00	54,264	+0.07(+0.30%)
Mar 28, 2023	23.08	23.21	22.78	22.93	34,309	-0.13(-0.56%)
Mar 27, 2023	23.21	23.48	22.97	23.05	48,896	+0.18(+0.78%)
Mar 24, 2023	22.18	22.97	21.93	22.88	52,205	+0.53(+2.38%)
Mar 23, 2023	22.49	22.97	21.79	22.35	103,945	+0.05(+0.22%)
Mar 22, 2023	22.98	23.34	22.24	22.30	58,930	-0.91(-3.91%)
Mar 21, 2023	22.81	23.25	22.61	23.20	77,876	+0.73(+3.25%)
Mar 20, 2023	22.41	22.66	22.20	22.47	44,458	+0.28(+1.24%)
Mar 17, 2023	23.10	23.15	21.83	22.20	174,941	-1.09(-4.70%)
Mar 16, 2023	21.99	23.86	21.99	23.29	55,655	+0.80(+3.55%)
Mar 15, 2023	21.59	22.54	21.39	22.49	96,524	+0.56(+2.56%)
Mar 14, 2023	22.77	23.89	21.69	21.93	93,412	+0.32(+1.46%)
Mar 13, 2023	23.60	23.60	19.82	21.62	194,556	-2.39(-9.94%)
Mar 10, 2023	24.40	24.40	23.17	24.00	90,256	-0.64(-2.60%)
Mar 09, 2023	25.95	25.97	24.45	24.64	90,142	-1.35(-5.20%)
Mar 08, 2023	26.19	26.21	25.92	25.99	27,318	-0.12(-0.45%)
Mar 07, 2023	26.56	26.61	26.04	26.11	48,193	-0.42(-1.60%)
Mar 06, 2023	26.53	26.83	26.52	26.53	78,479	-0.17(-0.63%)
Mar 03, 2023	26.66	26.86	26.50	26.70	31,173	+0.00(+0.00%)
Mar 02, 2023	26.63	26.70	26.30	26.70	103,325	-0.04(-0.15%)
Mar 01, 2023	26.73	26.88	26.62	26.74	23,707	-0.17(-0.62%)
Feb 28, 2023	27.01	27.10	26.89	26.91	28,852	+0.12(+0.44%)
Feb 27, 2023	27.03	27.19	26.74	26.79	15,209	-0.03(-0.11%)
Feb 24, 2023	26.72	26.90	26.45	26.82	27,500	-0.02(-0.07%)
Feb 23, 2023	26.75	26.93	26.62	26.84	14,066	+0.04(+0.15%)
Feb 22, 2023	26.86	26.86	26.58	26.80	35,726	-0.11(-0.40%)
Feb 21, 2023	27.07	27.07	26.80	26.91	18,328	-0.37(-1.37%)
Feb 17, 2023	27.23	27.28	27.08	27.28	22,405	+0.17(+0.62%)
Feb 16, 2023	27.22	27.34	26.99	27.12	28,911	-0.22(-0.79%)
Feb 15, 2023	26.92	27.60	26.81	27.33	22,607	+0.36(+1.35%)
Feb 14, 2023	27.23	27.23	26.96	26.97	22,180	-0.27(-0.98%)
Feb 13, 2023	26.92	27.23	26.91	27.23	14,196	+0.31(+1.13%)
Feb 10, 2023	26.79	27.00	26.71	26.93	21,963	+0.21(+0.77%)
Feb 09, 2023	26.70	26.83	26.61	26.72	28,395	+0.02(+0.07%)
Feb 08, 2023	27.09	27.10	26.47	26.70	21,565	-0.61(-2.23%)
Feb 07, 2023	27.09	27.38	26.98	27.31	24,720	+0.04(+0.14%)
Feb 06, 2023	27.72	27.75	26.93	27.27	26,492	-0.41(-1.49%)
Feb 03, 2023	26.93	27.89	26.87	27.68	37,135	+0.55(+2.03%)
Feb 02, 2023	26.82	27.13	26.46	27.13	39,490	+0.40(+1.51%)
Feb 01, 2023	26.60	27.04	26.51	26.73	33,419	+0.23(+0.85%)
Jan 31, 2023	26.16	26.76	26.16	26.51	48,112	+0.32(+1.24%)
Jan 30, 2023	26.08	26.93	26.05	26.18	19,944	+0.23(+0.87%)
Jan 27, 2023	26.07	26.44	25.84	25.95	13,964	-0.01(-0.04%)
Jan 26, 2023	26.11	26.26	25.74	25.96	22,967	-0.11(-0.41%)
Jan 25, 2023	26.13	26.41	25.28	26.07	83,956	-0.80(-2.96%)
Jan 24, 2023	26.86	27.31	26.39	26.87	69,446	+0.22(+0.81%)
Jan 23, 2023	26.95	26.95	26.44	26.65	14,512	-0.09(-0.33%)
Jan 20, 2023	26.52	26.90	26.49	26.74	26,753	+0.46(+1.76%)
Jan 19, 2023	26.38	26.69	26.18	26.28	73,646	-0.20(-0.74%)
Jan 18, 2023	26.56	26.74	26.36	26.48	39,473	-0.23(-0.85%)
Jan 17, 2023	26.94	26.94	26.61	26.70	7,015	-0.28(-1.02%)
Jan 13, 2023	25.70	27.20	25.70	26.98	15,147	-0.03(-0.11%)
Jan 12, 2023	26.85	27.40	26.85	27.01	17,989	+0.24(+0.88%)
Jan 11, 2023	26.85	26.89	26.68	26.77	14,419	-0.02(-0.07%)
Jan 10, 2023	26.47	26.87	26.40	26.79	26,456	+0.28(+1.04%)
Jan 09, 2023	26.93	26.97	26.44	26.52	27,745	-0.43(-1.60%)
Jan 06, 2023	26.18	26.99	26.15	26.95	17,148	+0.74(+2.81%)
Jan 05, 2023	26.53	26.53	26.04	26.21	25,598	-0.56(-2.09%)
Jan 04, 2023	26.54	27.04	26.54	26.77	24,355	-0.16(-0.58%)
Jan 03, 2023	27.17	27.17	26.63	26.93	25,705	-0.10(-0.36%)
Dec 30, 2022	27.21	27.31	26.71	27.03	24,831	-0.04(-0.15%)
Dec 29, 2022	27.03	27.29	26.92	27.07	41,585	+0.18(+0.66%)
Dec 28, 2022	27.16	27.17	26.80	26.89	17,633	-0.15(-0.55%)
Dec 27, 2022	27.35	27.42	26.95	27.04	30,197	-0.29(-1.08%)
Dec 23, 2022	27.42	28.30	26.79	27.33	19,456	-0.06(-0.22%)
Dec 22, 2022	27.59	27.59	27.21	27.39	30,576	-0.34(-1.24%)
Dec 21, 2022	27.40	28.03	27.18	27.73	26,683	+0.58(+2.14%)
Dec 20, 2022	27.25	27.37	26.97	27.15	31,556	-0.03(-0.11%)
Dec 19, 2022	27.40	27.48	26.66	27.18	48,397	-0.41(-1.50%)
Dec 16, 2022	26.15	27.86	25.84	27.60	206,698	+1.17(+4.43%)
Dec 15, 2022	26.73	26.91	26.25	26.43	28,598	-0.56(-2.08%)
Dec 14, 2022	27.71	27.71	26.78	26.99	35,801	-0.53(-1.93%)
Dec 13, 2022	28.40	28.40	27.48	27.52	50,494	-0.33(-1.20%)
Dec 12, 2022	27.81	28.02	27.63	27.85	21,153	+0.11(+0.39%)
Dec 09, 2022	27.97	27.97	27.62	27.74	22,124	-0.12(-0.42%)
Dec 08, 2022	28.36	28.42	27.80	27.86	29,974	-0.58(-2.04%)
Dec 07, 2022	27.89	28.68	27.89	28.44	40,234	-0.08(-0.28%)
Dec 06, 2022	28.49	28.54	28.29	28.52	42,501	-0.09(-0.31%)
Dec 05, 2022	29.29	29.29	28.37	28.61	32,270	-0.86(-2.90%)
Dec 02, 2022	29.24	29.48	29.23	29.46	23,345	+0.11(+0.37%)
Dec 01, 2022	29.48	29.48	29.13	29.36	33,315	-0.11(-0.37%)
Nov 30, 2022	28.82	29.48	28.51	29.46	334,304	+0.75(+2.60%)
Nov 29, 2022	29.04	29.15	28.63	28.72	51,107	-0.12(-0.41%)
Nov 28, 2022	29.74	29.74	28.77	28.83	27,625	-1.03(-3.46%)
Nov 25, 2022	29.05	29.97	29.04	29.87	31,345	+0.87(+3.02%)
Nov 23, 2022	29.23	29.23	28.94	28.99	25,817	-0.15(-0.51%)
Nov 22, 2022	29.38	29.38	29.09	29.14	48,875	-0.25(-0.84%)
Nov 21, 2022	29.38	29.38	29.24	29.38	30,446	+0.05(+0.17%)
Nov 18, 2022	29.48	29.48	29.19	29.34	36,948	+0.19(+0.64%)
Nov 17, 2022	29.15	29.18	28.84	29.15	28,002	-0.04(-0.13%)
Nov 16, 2022	29.42	29.42	29.09	29.19	33,269	-0.18(-0.60%)
Nov 15, 2022	29.62	29.77	28.21	29.37	73,234	-0.05(-0.17%)
Nov 14, 2022	29.38	29.83	29.21	29.41	53,077	+0.06(+0.20%)
Nov 11, 2022	29.61	29.66	29.21	29.36	49,448	+0.04(+0.13%)
Nov 10, 2022	28.67	29.69	27.25	29.32	81,582	+1.12(+3.96%)
Nov 09, 2022	28.15	28.43	27.96	28.20	29,603	+0.07(+0.24%)
Nov 08, 2022	28.36	28.40	27.87	28.13	25,427	-0.03(-0.10%)
Nov 07, 2022	28.16	28.44	28.09	28.16	21,759	+0.07(+0.24%)
Nov 04, 2022	27.52	28.15	27.39	28.09	21,118	+0.93(+3.42%)
Nov 03, 2022	27.09	27.45	27.08	27.16	7,771	-0.22(-0.82%)
Nov 02, 2022	27.80	27.94	27.26	27.39	33,080	-0.74(-2.64%)
Nov 01, 2022	28.49	28.59	27.94	28.13	34,486	-0.47(-1.64%)
Oct 31, 2022	28.23	28.95	28.17	28.60	75,940	-0.39(-1.35%)
Oct 28, 2022	27.99	29.02	27.99	28.99	74,232	+1.16(+4.18%)
Oct 27, 2022	27.96	28.37	27.74	27.83	38,065	-0.03(-0.11%)
Oct 26, 2022	27.88	28.03	27.64	27.86	63,107	+0.14(+0.49%)
Oct 25, 2022	27.46	27.87	26.60	27.72	62,083	+0.75(+2.79%)
Oct 24, 2022	26.43	26.97	26.41	26.97	47,637	+0.31(+1.17%)
Oct 21, 2022	26.13	26.81	25.70	26.65	35,944	+0.69(+2.68%)
Oct 20, 2022	26.57	26.73	25.63	25.96	24,762	-0.93(-3.46%)
Oct 19, 2022	26.52	27.12	26.44	26.89	37,174	+0.06(+0.22%)
Oct 18, 2022	26.90	27.53	26.57	26.83	36,680	+0.06(+0.22%)
Oct 17, 2022	26.44	26.90	26.16	26.77	38,762	+0.87(+3.36%)
Oct 14, 2022	26.69	26.69	25.73	25.90	14,070	-0.12(-0.45%)
Oct 13, 2022	24.60	26.05	24.60	26.02	38,802	+1.25(+5.06%)
Oct 12, 2022	24.35	24.92	24.10	24.77	39,464	+0.39(+1.60%)
Oct 11, 2022	24.32	24.66	24.18	24.37	32,000	+0.16(+0.65%)
Oct 10, 2022	23.83	24.37	23.83	24.22	17,792	+0.33(+1.39%)
Oct 07, 2022	24.36	24.36	23.79	23.89	24,430	-0.56(-2.28%)
Oct 06, 2022	24.67	24.67	24.27	24.44	27,971	-0.34(-1.38%)
Oct 05, 2022	24.99	25.08	24.56	24.78	18,140	-0.49(-1.93%)
Oct 04, 2022	24.74	25.30	24.74	25.27	18,791	+0.65(+2.62%)
Oct 03, 2022	24.29	24.63	24.20	24.63	18,192	+0.46(+1.90%)
Sep 30, 2022	24.33	24.65	24.11	24.17	21,940	-0.17(-0.68%)
Sep 29, 2022	24.49	24.63	24.19	24.33	23,250	-0.22(-0.92%)
Sep 28, 2022	24.33	24.98	24.23	24.56	30,240	+0.35(+1.45%)
Sep 27, 2022	24.72	24.72	24.11	24.21	20,746	-0.41(-1.67%)
Sep 26, 2022	24.57	24.92	24.27	24.62	24,581	+0.44(+1.82%)
Sep 23, 2022	24.36	24.36	24.02	24.18	15,478	-0.52(-2.10%)
Sep 22, 2022	24.76	24.78	24.13	24.70	15,908	-0.08(-0.32%)
Sep 21, 2022	25.19	25.20	24.40	24.77	28,046	-0.17(-0.67%)
Sep 20, 2022	24.83	25.05	24.49	24.94	16,765	+0.00(+0.00%)
Sep 19, 2022	24.36	24.94	24.36	24.94	9,988	+0.28(+1.15%)
Sep 16, 2022	24.27	24.70	23.97	24.66	42,657	+0.19(+0.76%)
Sep 15, 2022	24.17	24.47	24.15	24.47	14,653	+0.22(+0.89%)
Sep 14, 2022	24.59	24.59	24.10	24.26	14,905	-0.14(-0.56%)
Sep 13, 2022	24.60	24.60	24.16	24.39	23,853	-0.46(-1.85%)
Sep 12, 2022	24.93	24.98	24.66	24.85	18,783	+0.21(+0.83%)
Sep 09, 2022	24.62	24.88	24.61	24.65	10,883	-0.10(-0.40%)
Sep 08, 2022	24.38	25.03	24.31	24.75	16,283	+0.11(+0.44%)
Sep 07, 2022	23.96	25.01	23.96	24.64	27,341	+0.46(+1.90%)
Sep 06, 2022	24.35	24.73	23.72	24.18	38,127	-0.24(-1.00%)
Sep 02, 2022	24.73	24.94	24.33	24.42	11,581	-0.40(-1.62%)
Sep 01, 2022	24.64	24.89	24.46	24.82	18,442	+0.28(+1.16%)
Aug 31, 2022	24.91	24.92	24.51	24.54	13,754	-0.38(-1.53%)
Aug 30, 2022	24.86	25.18	24.60	24.92	14,174	+0.07(+0.28%)
Aug 29, 2022	25.05	25.21	24.56	24.85	17,514	-0.24(-0.97%)
Aug 26, 2022	25.30	25.38	24.96	25.10	16,376	-0.37(-1.46%)
Aug 25, 2022	25.37	25.92	25.35	25.47	15,169	-0.19(-0.72%)
Aug 24, 2022	25.80	25.80	25.55	25.66	21,459	-0.16(-0.61%)
Aug 23, 2022	26.05	26.40	25.71	25.81	11,868	-0.42(-1.60%)
Aug 22, 2022	26.04	26.27	26.02	26.23	19,869	+0.07(+0.26%)
Aug 19, 2022	26.53	26.53	25.93	26.16	27,064	-0.44(-1.65%)
Aug 18, 2022	26.41	26.68	26.39	26.60	14,536	+0.17(+0.63%)
Aug 17, 2022	26.73	26.73	26.32	26.44	27,836	-0.40(-1.49%)
Aug 16, 2022	26.62	26.90	26.49	26.84	19,859	+0.24(+0.92%)
Aug 15, 2022	26.32	26.59	26.22	26.59	14,514	+0.31(+1.19%)
Aug 12, 2022	25.45	26.29	25.45	26.28	20,634	+0.73(+2.87%)
Aug 11, 2022	25.76	25.76	23.88	25.55	16,058	+0.04(+0.15%)
Aug 10, 2022	25.53	25.71	25.28	25.51	32,987	+0.09(+0.35%)
Aug 09, 2022	24.86	25.42	24.73	25.42	31,977	+0.59(+2.36%)
Aug 08, 2022	25.19	25.36	24.31	24.84	42,572	-0.27(-1.09%)
Aug 05, 2022	24.86	25.50	24.33	25.11	33,001	+0.04(+0.16%)
Aug 04, 2022	24.69	25.28	24.69	25.07	20,300	-0.34(-1.34%)
Aug 03, 2022	25.36	25.54	24.80	25.41	16,730	+0.36(+1.44%)
Aug 02, 2022	24.28	25.50	24.28	25.05	14,894	-0.37(-1.46%)
Aug 01, 2022	25.44	25.44	23.11	25.42	17,698	-0.19(-0.72%)
Jul 29, 2022	25.57	25.83	24.63	25.61	22,538	-0.03(-0.11%)
Jul 28, 2022	25.27	25.71	25.22	25.64	23,202	+0.36(+1.43%)
Jul 27, 2022	24.60	25.32	24.58	25.27	33,197	+0.88(+3.60%)
Jul 26, 2022	24.19	25.00	23.92	24.40	27,467	-0.23(-0.95%)
Jul 25, 2022	24.00	25.83	23.92	24.63	53,836	+0.90(+3.78%)
Jul 22, 2022	23.63	23.83	23.55	23.73	79,340	+0.00(+0.00%)
Jul 21, 2022	23.41	23.80	23.37	23.73	47,724	+0.23(+1.00%)
Jul 20, 2022	23.18	23.66	23.12	23.50	36,527	+0.09(+0.38%)
Jul 19, 2022	23.20	23.66	23.13	23.41	33,589	+0.48(+2.08%)
Jul 18, 2022	23.23	23.41	22.84	22.93	17,124	-0.26(-1.14%)
Jul 15, 2022	22.89	23.29	22.74	23.20	31,541	+0.71(+3.17%)
Jul 14, 2022	22.49	22.82	22.20	22.48	36,784	-0.14(-0.60%)
Jul 13, 2022	22.80	22.93	22.49	22.62	14,685	-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	23.28	22.79	23.18	24,839	+0.16(+0.68%)
Jul 08, 2022	22.73	23.06	22.59	23.02	21,457	+0.32(+1.42%)
Jul 07, 2022	23.09	23.28	22.59	22.70	44,573	-0.52(-2.23%)
Jul 06, 2022	23.37	23.37	23.06	23.22	22,243	-0.23(-1.00%)
Jul 05, 2022	23.36	23.48	23.12	23.45	20,984	-0.20(-0.87%)
Jul 01, 2022	23.56	23.75	23.44	23.66	14,188	+0.09(+0.37%)
Jun 30, 2022	23.03	23.65	22.94	23.57	33,249	+0.43(+1.85%)
Jun 29, 2022	23.42	23.58	23.03	23.14	16,211	-0.43(-1.82%)
Jun 28, 2022	23.66	23.80	23.09	23.57	29,581	-0.05(-0.21%)
Jun 27, 2022	23.05	23.73	22.99	23.62	48,608	+0.81(+3.55%)
Jun 24, 2022	23.89	23.93	22.81	22.81	227,640	-0.95(-3.98%)
Jun 23, 2022	24.13	24.13	23.53	23.75	21,808	-0.40(-1.66%)
Jun 22, 2022	24.69	24.69	24.05	24.15	30,116	-0.29(-1.20%)
Jun 21, 2022	24.23	24.74	24.21	24.45	28,357	+0.24(+1.01%)
Jun 17, 2022	23.90	24.26	23.84	24.20	37,887	+0.42(+1.76%)
Jun 16, 2022	23.99	24.11	23.50	23.78	22,103	-0.35(-1.46%)
Jun 15, 2022	23.86	24.36	23.82	24.13	17,456	+0.51(+2.15%)
Jun 14, 2022	23.40	23.75	23.29	23.63	13,759	+0.18(+0.75%)
Jun 13, 2022	23.58	23.75	23.16	23.45	21,305	-0.36(-1.52%)
Jun 10, 2022	24.11	24.21	23.71	23.81	13,419	-0.51(-2.09%)
Jun 09, 2022	24.83	24.94	24.31	24.32	12,755	-0.98(-3.86%)
Jun 08, 2022	25.39	25.43	25.12	25.29	21,085	-0.04(-0.15%)
Jun 07, 2022	25.26	25.47	25.23	25.33	27,099	+0.02(+0.08%)
Jun 06, 2022	25.41	25.44	25.30	25.31	16,864	+0.10(+0.39%)
Jun 03, 2022	25.21	25.23	25.07	25.22	15,420	-0.01(-0.04%)
Jun 02, 2022	25.14	25.23	24.93	25.23	16,786	+0.20(+0.82%)

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.

Smartfinancial Inc (NQ: SMBK )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Smartfinancial Inc (NQ: SMBK )

Historical Prices

Sections

Services

Borger News-Herald