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 (%)
Jan 31, 2022	25.82			25.92	62,081	+0.36(+1.40%)
Jan 28, 2022	25.50	25.75	25.04	25.56	20,806	-0.10(-0.38%)
Jan 27, 2022	26.32	27.51	25.34	25.66	24,481	-0.46(-1.78%)
Jan 26, 2022	26.66	26.96	25.85	26.12	44,045	+0.31(+1.20%)
Jan 25, 2022	25.05	26.93	24.59	25.81	31,053	-1.39(-5.12%)
Jan 24, 2022	25.42	27.55	25.16	27.20	45,583	+1.82(+7.16%)
Jan 21, 2022	25.38	26.10	25.27	25.39	32,673	-0.32(-1.24%)
Jan 20, 2022	26.19	26.24	25.63	25.70	19,755	-0.37(-1.41%)
Jan 19, 2022	26.64	26.64	25.92	26.07	16,890	-0.38(-1.43%)
Jan 18, 2022	26.72	27.40	26.28	26.45	19,201	-0.48(-1.79%)
Jan 14, 2022				26.93	0	+0.79(+3.03%)
Jan 13, 2022	26.45	26.86	25.92	26.14	46,481	-0.44(-1.67%)
Jan 12, 2022	26.42	27.02	26.42	26.58	19,841	-0.29(-1.08%)
Jan 11, 2022	27.16	27.16	26.76	26.87	11,398	-0.32(-1.17%)
Jan 10, 2022	27.45	27.51	26.67	27.19	23,962	-0.14(-0.50%)
Jan 07, 2022	27.05	27.54	26.89	27.33	18,116	+0.29(+1.07%)
Jan 06, 2022	26.90	27.32	26.90	27.04	20,134	+0.18(+0.68%)
Jan 05, 2022	27.29	27.29	26.56	26.86	28,312	-0.16(-0.61%)
Jan 04, 2022	27.07	27.68	26.63	27.02	27,250	+0.14(+0.54%)

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.