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 (%)
Jul 29, 2022	25.48	25.74	24.54	25.52	22,617	-0.03(-0.11%)
Jul 28, 2022	25.19	25.62	25.13	25.55	23,283	+0.36(+1.43%)
Jul 27, 2022	24.52	25.24	24.49	25.19	33,313	+0.87(+3.60%)
Jul 26, 2022	24.11	24.91	23.84	24.31	27,563	-0.23(-0.95%)
Jul 25, 2022	23.91	25.74	23.84	24.54	54,024	+0.89(+3.78%)
Jul 22, 2022	23.54	23.75	23.47	23.65	79,617	+0.00(+0.00%)
Jul 21, 2022	23.33	23.72	23.29	23.65	47,891	+0.23(+1.00%)
Jul 20, 2022	23.10	23.57	23.04	23.42	36,655	+0.09(+0.38%)
Jul 19, 2022	23.12	23.57	23.05	23.33	33,707	+0.48(+2.08%)
Jul 18, 2022	23.15	23.33	22.76	22.85	17,183	-0.26(-1.14%)
Jul 15, 2022	22.81	23.21	22.66	23.12	31,651	+0.71(+3.17%)
Jul 14, 2022	22.42	22.74	22.12	22.41	36,912	-0.14(-0.60%)
Jul 13, 2022	22.72	22.85	22.42	22.54	14,736	-0.31(-1.36%)
Jul 12, 2022	22.86	23.22	22.69	22.85	10,245	-0.24(-1.05%)
Jul 11, 2022	22.74	23.20	22.71	23.10	24,926	+0.16(+0.68%)
Jul 08, 2022	22.65	22.98	22.51	22.94	21,532	+0.32(+1.42%)
Jul 07, 2022	23.01	23.20	22.51	22.62	44,729	-0.52(-2.23%)
Jul 06, 2022	23.29	23.29	22.98	23.14	22,321	-0.23(-1.00%)
Jul 05, 2022	23.28	23.40	23.04	23.37	21,058	-0.20(-0.87%)

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.