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 31, 2023	24.58	25.62	24.52	24.77	56,823	+0.66(+2.74%)
Jul 28, 2023	24.17	24.58	24.08	24.11	30,543	+0.04(+0.16%)
Jul 27, 2023	24.49	24.63	23.96	24.07	29,631	-0.15(-0.61%)
Jul 26, 2023	24.09	24.83	24.09	24.22	30,794	+0.41(+1.74%)
Jul 25, 2023	23.34	24.45	23.01	23.80	40,450	-0.50(-2.07%)
Jul 24, 2023	24.22	24.50	24.16	24.31	36,389	+0.08(+0.33%)
Jul 21, 2023	24.45	24.50	24.08	24.23	32,822	+0.00(+0.00%)
Jul 20, 2023	24.10	24.31	23.82	24.23	21,607	+0.12(+0.49%)
Jul 19, 2023	23.68	24.26	23.52	24.11	24,757	+0.47(+2.00%)
Jul 18, 2023	22.08	23.79	22.08	23.64	111,785	+1.54(+6.96%)
Jul 17, 2023	22.00	22.47	22.00	22.10	23,092	+0.04(+0.18%)
Jul 14, 2023	22.23	22.23	21.75	22.06	16,971	-0.04(-0.18%)
Jul 13, 2023	21.94	22.18	21.94	22.10	10,799	+0.23(+1.04%)
Jul 12, 2023	22.21	22.27	21.87	21.87	13,183	+0.05(+0.23%)
Jul 11, 2023	21.36	21.91	21.28	21.82	28,010	+0.59(+2.79%)
Jul 10, 2023	21.12	21.69	21.12	21.23	23,083	+0.10(+0.47%)
Jul 07, 2023	20.82	21.51	20.82	21.13	57,437	+0.33(+1.56%)
Jul 06, 2023	21.21	21.21	20.77	20.81	24,432	-0.53(-2.50%)
Jul 05, 2023	21.41	21.61	21.26	21.34	24,954	-0.08(-0.37%)

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.