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 (%)
Feb 28, 2022	25.67	25.84	25.31	25.38	25,598	-0.35(-1.36%)
Feb 25, 2022	25.33	25.77	25.14	25.73	19,843	+0.51(+2.01%)
Feb 24, 2022	24.62	25.22	24.62	25.22	71,252	-0.08(-0.31%)
Feb 23, 2022	25.40	25.52	25.29	25.30	9,361	+0.08(+0.31%)
Feb 22, 2022	25.29	25.65	24.80	25.22	25,457	-0.25(-0.99%)
Feb 18, 2022				25.48	0	+0.20(+0.81%)
Feb 17, 2022	25.48	25.63	25.18	25.27	20,168	-0.57(-2.22%)
Feb 16, 2022	25.88	25.94	25.63	25.84	43,376	+0.05(+0.19%)
Feb 15, 2022	25.56	25.80	25.30	25.80	16,173	+0.38(+1.49%)
Feb 14, 2022	25.29	25.53	25.19	25.42	15,095	+0.18(+0.69%)
Feb 11, 2022	25.48	25.77	25.24	25.24	17,224	-0.22(-0.88%)
Feb 10, 2022	25.46	26.06	25.41	25.47	17,783	-0.05(-0.19%)
Feb 09, 2022	25.97	25.97	25.51	25.51	20,910	-0.49(-1.90%)
Feb 08, 2022	25.57	26.07	25.57	26.01	14,627	+0.34(+1.32%)
Feb 07, 2022	25.71	25.89	25.51	25.67	10,131	-0.08(-0.30%)
Feb 04, 2022	25.57	26.12	25.41	25.75	23,652	+0.11(+0.42%)
Feb 03, 2022	25.48	25.82	25.33	25.64	22,205	-0.16(-0.64%)
Feb 02, 2022	25.81	25.97	25.48	25.80	21,232	-0.13(-0.49%)

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.