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 29, 2016	14.90	15.14	14.65	15.14	3,702	+0.49(+3.35%)
Jan 27, 2016	14.64	14.65	14.65	14.65	528	+0.12(+0.86%)
Jan 26, 2016	14.57	14.57	14.52	14.52	264	-0.24(-1.60%)
Jan 25, 2016	14.57	14.76	14.46	14.76	31,129	+0.19(+1.30%)
Jan 22, 2016	14.57	14.81	14.30	14.57	40,360	-0.57(-3.75%)
Jan 21, 2016	14.52	15.14	14.19	15.14	65,602	+0.61(+4.23%)
Jan 20, 2016	14.62	14.62	14.52	14.52	16,530	-0.19(-1.29%)
Jan 15, 2016	15.99	14.71	14.71	14.71	36	+0.14(+0.97%)
Jan 14, 2016	14.57	14.57	14.57	14.57	5,285	+0.00(+0.00%)
Jan 13, 2016	14.65	14.66	14.52	14.57	28,833	-0.09(-0.65%)
Jan 12, 2016	14.66	14.66	14.66	14.66	1,162	+0.00(+0.00%)
Jan 11, 2016	14.29	14.66	14.29	14.66	9,031	+0.14(+0.98%)
Jan 08, 2016	14.52	14.60	14.52	14.52	45,883	+0.00(+0.00%)
Jan 07, 2016	14.90	14.90	14.19	14.52	26,598	-0.38(-2.54%)
Jan 06, 2016	15.10	15.10	14.76	14.90	3,012	-0.32(-2.11%)
Dec 31, 2015	14.47	15.22	15.22	15.22	6,342	+0.03(+0.19%)
Dec 30, 2015	14.29	15.60	14.29	15.19	3,034	+0.70(+4.83%)
Dec 23, 2015	14.66	14.49	14.49	14.49	124	-0.18(-1.19%)
Dec 22, 2015	14.67	14.67	14.67	14.67	1,153	-0.70(-4.58%)

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.