Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smartfinancial Inc (NQ: SMBK )

22.98 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 22.10 22.34 21.43 22.09 5,689 -0.07(-0.30%)
May 30, 2017 22.06 22.34 22.00 22.16 6,395 +0.14(+0.64%)
May 26, 2017 21.97 22.11 21.56 22.01 8,747 +0.01(+0.04%)
May 25, 2017 21.96 22.11 21.92 22.00 16,540 +0.12(+0.56%)
May 24, 2017 21.87 21.97 21.87 21.88 11,409 -0.12(-0.56%)
May 23, 2017 21.38 22.01 21.13 22.00 17,376 +0.36(+1.66%)
May 22, 2017 21.42 21.65 21.39 21.65 11,681 +0.25(+1.15%)
May 19, 2017 21.31 21.40 21.14 21.40 8,219 +0.16(+0.75%)
May 18, 2017 21.12 21.24 21.08 21.24 5,947 +0.25(+1.17%)
May 17, 2017 21.06 21.49 20.95 21.00 10,296 -0.36(-1.68%)
May 16, 2017 21.31 21.35 21.14 21.35 7,975 +0.06(+0.27%)
May 15, 2017 21.16 21.31 21.14 21.30 3,855 +0.10(+0.49%)
May 12, 2017 21.68 21.68 20.53 21.19 64,121 -0.72(-3.27%)
May 11, 2017 21.67 21.92 21.34 21.91 15,783 +0.25(+1.13%)
May 10, 2017 21.56 21.91 20.52 21.67 6,574 -0.02(-0.09%)
May 09, 2017 20.99 22.01 20.99 21.68 5,603 -0.32(-1.46%)
May 08, 2017 21.59 22.01 20.81 22.00 20,342 +0.37(+1.70%)
May 05, 2017 21.40 21.64 20.97 21.64 8,316 +0.00(+0.00%)
May 04, 2017 20.79 21.64 20.79 21.64 7,110 +0.42(+2.00%)
May 03, 2017 19.99 21.21 19.99 21.21 9,795 +0.38(+1.81%)
May 02, 2017 20.97 20.98 20.47 20.84 1,449 -0.10(-0.50%)
May 01, 2017 19.82 21.02 19.82 20.94 15,072 +0.08(+0.36%)
Apr 28, 2017 20.89 20.98 20.60 20.86 4,460 +0.03(+0.14%)
Apr 27, 2017 21.01 21.12 20.84 20.84 3,447 +0.11(+0.55%)
Apr 26, 2017 20.75 21.02 20.52 20.72 39,959 -0.31(-1.48%)
Apr 25, 2017 20.46 21.03 20.37 21.03 36,293 +0.58(+2.81%)
Apr 24, 2017 20.34 20.46 19.96 20.46 13,056 +0.19(+0.93%)
Apr 21, 2017 19.33 20.27 19.33 20.27 56,150 +1.07(+5.60%)
Apr 20, 2017 19.34 19.72 19.20 19.20 6,313 -0.13(-0.68%)
Apr 19, 2017 19.72 19.72 19.23 19.33 5,099 +0.08(+0.39%)
Apr 18, 2017 19.67 19.79 19.19 19.25 12,112 -0.55(-2.76%)
Apr 17, 2017 19.75 19.80 19.58 19.80 2,942 +0.01(+0.05%)
Apr 13, 2017 19.82 19.88 19.59 19.79 6,712 -0.18(-0.90%)
Apr 12, 2017 19.75 19.97 19.60 19.97 4,141 +0.17(+0.86%)
Apr 11, 2017 19.83 19.99 19.80 19.80 5,584 -0.14(-0.71%)
Apr 10, 2017 20.04 20.21 19.80 19.94 4,284 -0.19(-0.94%)
Apr 07, 2017 19.69 20.13 19.52 20.13 6,276 +0.38(+1.91%)
Apr 06, 2017 19.44 19.75 19.44 19.75 3,615 +0.37(+1.90%)
Apr 05, 2017 19.56 19.78 19.36 19.38 8,067 -0.18(-0.92%)
Apr 04, 2017 19.85 19.85 19.56 19.56 3,926 -0.26(-1.33%)
Apr 03, 2017 20.03 20.03 19.67 19.83 5,590 -0.01(-0.05%)
Mar 31, 2017 19.61 19.98 19.57 19.84 7,271 -0.03(-0.14%)
Mar 30, 2017 19.57 19.93 19.56 19.86 36,605 +0.23(+1.15%)
Mar 29, 2017 18.96 19.82 18.95 19.64 18,206 +0.25(+1.26%)
Mar 28, 2017 19.39 19.86 19.10 19.39 13,286 -0.23(-1.15%)
Mar 27, 2017 19.09 19.62 19.09 19.62 29,635 +0.29(+1.51%)
Mar 24, 2017 19.42 19.62 19.33 19.33 8,411 +0.09(+0.49%)
Mar 23, 2017 19.17 19.41 19.14 19.23 4,486 -0.13(-0.68%)
Mar 22, 2017 19.17 19.70 19.17 19.36 4,802 +0.08(+0.44%)
Mar 21, 2017 19.70 19.95 18.88 19.28 6,579 -0.43(-2.20%)
Mar 20, 2017 19.66 19.99 19.62 19.71 13,776 +0.20(+1.01%)
Mar 17, 2017 20.02 20.02 17.21 19.52 30,651 -0.41(-2.04%)
Mar 16, 2017 19.89 19.92 19.86 19.92 1,166 -0.07(-0.33%)
Mar 15, 2017 20.24 20.27 19.99 19.99 2,809 -0.03(-0.14%)
Mar 14, 2017 19.82 20.07 19.81 20.02 3,747 +0.11(+0.57%)
Mar 13, 2017 19.89 20.07 19.71 19.90 80,566 -0.02(-0.09%)
Mar 10, 2017 19.80 20.25 19.80 19.92 13,067 -0.12(-0.61%)
Mar 09, 2017 20.13 20.27 20.04 20.04 1,839 -0.27(-1.35%)
Mar 08, 2017 20.38 20.46 20.27 20.32 4,990 -0.09(-0.46%)
Mar 07, 2017 20.08 20.41 20.08 20.41 1,167 +0.00(+0.00%)
Mar 06, 2017 20.17 20.41 20.17 20.41 2,957 +0.07(+0.32%)
Mar 03, 2017 19.99 20.35 19.99 20.35 16,238 +0.37(+1.84%)
Mar 02, 2017 20.01 20.27 19.98 19.98 4,051 -0.25(-1.26%)
Mar 01, 2017 20.17 20.46 20.06 20.23 8,447 +0.31(+1.56%)
Feb 28, 2017 19.94 20.26 19.82 19.92 4,572 -0.11(-0.57%)
Feb 27, 2017 19.53 20.29 19.52 20.03 14,940 +0.70(+3.61%)
Feb 24, 2017 20.36 20.51 19.34 19.34 28,112 -1.14(-5.57%)
Feb 23, 2017 20.51 20.74 20.32 20.48 21,436 +0.04(+0.18%)
Feb 22, 2017 20.21 20.71 20.21 20.44 26,064 -0.20(-0.96%)
Feb 21, 2017 20.16 20.65 20.08 20.64 28,735 +0.23(+1.11%)
Feb 17, 2017 20.41 20.41 20.41 0 -0.15(-0.73%)
Feb 16, 2017 20.51 20.88 20.41 20.56 16,875 -0.24(-1.13%)
Feb 15, 2017 19.09 20.88 19.09 20.80 12,352 +0.06(+0.27%)
Feb 14, 2017 20.56 21.17 20.46 20.74 17,445 +0.31(+1.52%)
Feb 13, 2017 20.76 20.84 20.32 20.43 21,250 -0.14(-0.69%)
Feb 10, 2017 20.79 20.82 20.57 20.57 6,582 -0.25(-1.22%)
Feb 09, 2017 20.50 20.98 20.49 20.83 18,518 +0.23(+1.10%)
Feb 08, 2017 20.61 20.75 20.42 20.60 11,783 +0.00(+0.00%)
Feb 07, 2017 20.93 20.97 19.23 20.60 29,559 -0.04(-0.18%)
Feb 06, 2017 20.37 21.07 20.22 20.64 19,158 +0.12(+0.60%)
Feb 03, 2017 20.88 20.88 20.51 20.52 4,869 -0.41(-1.98%)
Feb 02, 2017 21.03 21.08 20.37 20.93 8,184 -0.18(-0.85%)
Feb 01, 2017 20.94 21.56 20.85 21.11 18,097 +0.08(+0.40%)
Jan 31, 2017 20.18 21.87 20.18 21.02 65,067 +0.55(+2.67%)
Jan 30, 2017 20.41 20.49 19.94 20.48 37,324 -0.02(-0.09%)
Jan 27, 2017 20.35 20.50 20.27 20.50 13,432 +0.16(+0.79%)
Jan 26, 2017 20.42 20.42 19.94 20.34 63,698 +0.35(+1.75%)
Jan 25, 2017 19.09 20.73 18.87 19.99 367,056 +0.99(+5.21%)
Jan 24, 2017 17.96 19.00 17.96 19.00 40,351 +1.08(+6.05%)
Jan 23, 2017 17.91 18.01 17.91 17.91 13,124 +0.00(+0.00%)
Jan 20, 2017 18.22 18.22 17.76 17.91 3,586 +0.00(+0.00%)
Jan 19, 2017 17.96 18.16 17.90 17.91 6,624 +0.07(+0.37%)
Jan 18, 2017 16.98 17.92 16.19 17.85 15,373 +0.22(+1.23%)
Jan 17, 2017 17.63 17.63 17.63 17.63 1,556 +0.12(+0.70%)
Jan 13, 2017 17.51 17.51 17.51 0 -0.17(-0.96%)
Jan 11, 2017 17.68 17.68 17.68 4 +0.19(+1.08%)
Jan 10, 2017 18.08 18.12 16.89 17.49 5,062 -0.57(-3.13%)
Jan 06, 2017 18.05 18.05 18.05 22 +0.05(+0.26%)
Jan 04, 2017 18.01 18.01 18.01 28 +0.51(+2.91%)
Dec 29, 2016 17.50 17.50 17.50 108 -0.09(-0.54%)
Dec 28, 2016 17.72 18.15 17.54 17.59 6,788 -0.13(-0.75%)
Dec 27, 2016 18.16 18.16 17.72 17.73 3,429 -0.79(-4.27%)
Dec 23, 2016 18.52 18.52 18.52 0 -0.01(-0.05%)
Dec 22, 2016 18.20 18.53 18.13 18.53 1,535 +0.34(+1.87%)
Dec 21, 2016 18.58 18.59 18.15 18.19 5,114 -0.50(-2.68%)
Dec 20, 2016 18.69 18.69 18.69 18.69 348 +0.11(+0.61%)
Dec 19, 2016 18.58 18.58 18.57 18.57 331 -0.06(-0.30%)
Dec 16, 2016 18.69 18.69 18.58 18.63 2,380 -0.20(-1.05%)
Dec 15, 2016 18.83 18.83 18.83 18.83 523 +0.25(+1.37%)
Dec 14, 2016 18.71 18.71 18.57 18.57 363 -0.28(-1.50%)
Dec 12, 2016 18.86 18.86 18.86 32 +0.16(+0.83%)
Dec 09, 2016 18.62 18.72 18.47 18.70 6,670 -0.12(-0.63%)
Dec 08, 2016 18.38 19.40 18.29 18.82 14,074 +0.62(+3.42%)
Dec 07, 2016 17.93 18.35 17.90 18.20 4,333 +0.09(+0.52%)
Dec 06, 2016 18.34 18.34 18.09 18.10 2,891 -0.17(-0.92%)
Dec 05, 2016 18.09 18.37 18.07 18.27 2,060 +0.37(+2.04%)
Dec 02, 2016 17.51 17.98 17.12 17.90 10,952 -0.06(-0.31%)
Dec 01, 2016 17.90 18.01 17.89 17.96 11,226 +0.07(+0.37%)
Nov 30, 2016 17.59 17.89 17.59 17.89 1,311 +0.08(+0.42%)
Nov 29, 2016 17.44 17.82 17.42 17.82 4,254 -0.05(-0.26%)
Nov 28, 2016 17.67 17.87 17.67 17.87 13,683 +0.41(+2.32%)
Nov 23, 2016 17.46 17.46 17.46 158 +0.03(+0.16%)
Nov 22, 2016 17.06 17.44 17.06 17.43 2,209 +0.46(+2.72%)
Nov 21, 2016 16.93 16.97 16.93 16.97 2,181 +0.01(+0.06%)
Nov 17, 2016 16.96 16.96 16.96 47 +0.08(+0.50%)
Nov 16, 2016 16.88 16.88 16.88 16.88 318 +0.14(+0.84%)
Nov 15, 2016 16.73 16.73 16.73 16.73 387 +0.00(+0.00%)
Nov 14, 2016 16.50 16.73 16.50 16.73 625 +0.24(+1.43%)
Nov 10, 2016 16.50 16.50 16.50 0 -0.06(-0.34%)
Nov 09, 2016 16.03 16.56 16.03 16.56 1,516 +0.30(+1.84%)
Nov 08, 2016 16.17 16.26 16.17 16.26 487 -0.12(-0.73%)
Nov 07, 2016 16.14 16.38 16.03 16.38 2,541 +0.21(+1.28%)
Nov 04, 2016 16.37 16.37 16.17 16.17 303 -0.42(-2.56%)
Nov 02, 2016 16.59 16.59 16.59 81 +0.53(+3.29%)
Nov 01, 2016 16.03 16.07 16.03 16.07 2,523 +0.02(+0.12%)
Oct 31, 2016 16.02 16.07 15.98 16.05 18,138 +0.02(+0.12%)
Oct 28, 2016 15.80 16.19 15.72 16.03 10,917 +0.43(+2.77%)
Oct 27, 2016 15.81 15.84 15.60 15.60 2,229 +0.08(+0.50%)
Oct 25, 2016 15.52 15.52 15.52 0 -0.04(-0.24%)
Oct 24, 2016 15.83 15.83 15.22 15.56 6,045 -0.05(-0.30%)
Oct 21, 2016 15.88 15.88 15.60 15.60 7,849 -0.05(-0.30%)
Oct 20, 2016 15.80 15.85 15.56 15.65 5,445 +0.19(+1.22%)
Oct 18, 2016 15.46 15.46 15.46 15.46 103 -0.33(-2.09%)
Oct 17, 2016 15.70 15.87 15.70 15.79 1,044 +0.19(+1.21%)
Oct 14, 2016 15.69 15.69 15.60 15.60 322 -0.08(-0.54%)
Oct 13, 2016 15.69 15.69 15.69 15.69 137 -0.01(-0.06%)
Oct 12, 2016 15.89 15.89 15.70 15.70 212 +0.13(+0.85%)
Oct 10, 2016 15.79 15.57 15.57 15.57 20 -0.26(-1.67%)
Oct 07, 2016 15.84 15.84 15.80 15.83 5,948 -0.06(-0.36%)
Oct 06, 2016 15.57 15.89 15.57 15.89 9,696 +0.38(+2.43%)
Oct 04, 2016 15.56 15.51 15.51 15.51 125 -0.28(-1.79%)
Oct 03, 2016 15.55 15.79 15.27 15.79 4,638 +0.43(+2.79%)
Sep 30, 2016 15.27 15.37 15.27 15.36 9,641 +0.01(+0.06%)
Sep 29, 2016 15.27 15.37 15.27 15.35 18,776 -0.02(-0.15%)
Sep 28, 2016 15.56 15.56 15.37 15.38 4,811 -0.11(-0.73%)
Sep 27, 2016 15.46 15.49 15.46 15.49 510 +0.04(+0.24%)
Sep 26, 2016 15.45 15.45 15.45 15.45 305 +0.07(+0.43%)
Sep 23, 2016 15.44 15.44 15.15 15.39 15,681 -0.17(-1.09%)
Sep 22, 2016 15.37 15.58 15.32 15.56 14,147 +0.02(+0.12%)
Sep 21, 2016 15.56 15.70 15.55 15.54 7,052 -0.03(-0.18%)
Sep 20, 2016 15.70 15.70 15.57 15.57 753 -0.23(-1.43%)
Sep 19, 2016 15.56 15.79 15.56 15.79 2,507 -0.04(-0.24%)
Sep 16, 2016 15.37 15.83 15.32 15.83 45,096 +0.45(+2.95%)
Sep 15, 2016 15.18 15.38 15.18 15.38 19,533 +0.14(+0.89%)
Sep 14, 2016 15.46 15.46 15.23 15.24 1,693 -0.17(-1.07%)
Sep 13, 2016 15.41 15.41 15.41 15.41 294 +0.23(+1.49%)
Sep 12, 2016 14.99 15.18 14.99 15.18 2,929 +0.05(+0.31%)
Sep 09, 2016 15.41 15.41 15.08 15.13 10,221 -0.14(-0.93%)
Sep 08, 2016 15.26 15.29 15.08 15.27 13,633 +0.12(+0.81%)
Sep 07, 2016 14.96 15.31 14.96 15.15 47,256 +0.21(+1.39%)
Sep 06, 2016 14.87 14.94 14.83 14.94 1,247 -0.05(-0.31%)
Sep 02, 2016 14.79 14.99 14.99 14.99 5,197 +0.30(+2.05%)
Sep 01, 2016 14.88 14.88 14.69 14.69 1,091 -0.16(-1.08%)
Aug 31, 2016 14.47 14.85 14.47 14.85 113,283 +0.38(+2.61%)
Aug 30, 2016 14.39 14.55 14.38 14.47 4,442 +0.09(+0.66%)
Aug 26, 2016 14.33 14.38 14.38 14.38 150 -0.04(-0.26%)
Aug 23, 2016 14.27 14.42 14.42 14.42 13 -0.16(-1.10%)
Aug 22, 2016 14.58 14.58 14.58 14.58 252 +0.20(+1.38%)
Aug 17, 2016 14.38 14.38 14.38 14.38 25 +0.00(+0.00%)
Aug 16, 2016 14.38 14.38 14.38 14.38 106 -0.24(-1.61%)
Aug 12, 2016 14.39 14.61 14.61 14.61 60,353 +0.19(+1.31%)
Aug 11, 2016 14.42 14.43 14.42 14.42 1,096 +0.00(+0.00%)
Aug 10, 2016 14.42 14.42 14.42 14.42 303 -0.07(-0.46%)
Aug 09, 2016 14.48 14.49 14.42 14.49 795 -0.03(-0.19%)
Aug 08, 2016 14.61 14.61 14.52 14.52 741 -0.33(-2.22%)
Aug 05, 2016 14.14 14.88 14.14 14.85 33,698 +0.57(+3.96%)
Aug 04, 2016 14.14 14.28 14.14 14.28 485 +0.02(+0.12%)
Aug 03, 2016 14.19 14.27 14.14 14.27 1,576 -0.05(-0.38%)
Aug 01, 2016 13.76 14.32 14.32 14.32 26 -0.06(-0.39%)
Jul 28, 2016 14.38 14.38 14.38 14.38 49 +0.24(+1.67%)
Jul 26, 2016 13.59 14.14 14.14 14.14 42 -0.24(-1.64%)
Jul 22, 2016 14.44 14.38 14.38 14.38 58 -0.53(-3.54%)
Jul 20, 2016 14.91 14.91 14.91 14.91 27 +0.47(+3.23%)
Jul 19, 2016 14.38 14.44 14.38 14.44 649 +0.01(+0.10%)
Jul 15, 2016 14.38 14.42 14.42 14.42 5 +0.05(+0.33%)
Jul 14, 2016 14.44 14.44 14.38 14.38 2,434 -0.27(-1.87%)
Jul 13, 2016 14.65 14.65 14.65 14.65 275 +0.23(+1.57%)
Jul 12, 2016 14.42 14.42 14.38 14.42 1,910 +0.01(+0.06%)
Jul 11, 2016 14.42 14.63 14.38 14.42 8,232 +0.04(+0.26%)
Jul 08, 2016 14.38 14.85 14.85 14.38 318 -0.47(-3.17%)
Jul 06, 2016 14.99 14.85 14.85 14.85 5,091 +0.12(+0.83%)
Jul 05, 2016 14.75 14.84 14.65 14.73 1,449 +0.30(+2.09%)
Jul 01, 2016 14.42 14.42 14.42 14.42 3,606 -0.66(-4.37%)
Jun 30, 2016 14.51 15.26 14.51 15.08 690 +0.75(+5.21%)
Jun 29, 2016 13.95 14.48 13.40 14.34 4,162 -0.28(-1.88%)
Jun 28, 2016 14.61 14.61 14.61 14.61 206 +0.17(+1.17%)
Jun 24, 2016 14.69 14.44 14.44 14.44 68 -0.16(-1.10%)
Jun 23, 2016 14.77 14.80 14.60 14.60 6,960 +0.01(+0.06%)
Jun 22, 2016 14.58 14.76 14.39 14.59 2,239 +0.17(+1.18%)
Jun 21, 2016 14.85 14.85 14.38 14.42 3,182 +0.01(+0.07%)
Jun 20, 2016 14.80 14.80 14.42 14.42 444 -0.20(-1.35%)
Jun 17, 2016 14.60 14.61 14.24 14.61 5,083 -0.05(-0.32%)
Jun 16, 2016 14.66 14.88 14.66 14.66 4,655 +0.14(+0.97%)
Jun 15, 2016 14.45 14.52 14.45 14.52 339 +0.11(+0.79%)
Jun 14, 2016 14.94 14.94 14.41 14.41 579 -0.57(-3.78%)
Jun 13, 2016 14.97 14.97 14.97 14.97 169 -0.02(-0.13%)
Jun 10, 2016 14.38 14.99 14.38 14.99 1,221 +0.38(+2.58%)
Jun 09, 2016 14.75 14.78 14.61 14.61 957 -0.43(-2.88%)
Jun 08, 2016 14.63 15.07 14.61 15.05 6,097 +0.43(+2.97%)
Jun 07, 2016 14.28 15.15 14.28 14.61 44,417 +0.37(+2.58%)
Jun 06, 2016 14.31 14.72 13.77 14.25 34,729 +0.01(+0.07%)
Jun 03, 2016 14.21 14.27 13.81 14.24 7,120 -0.14(-0.98%)
Jun 02, 2016 14.60 14.60 14.38 14.38 498 -0.24(-1.61%)
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.