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	14.85	15.08	14.60	15.08	3,715	+0.49(+3.35%)
Jan 27, 2016	14.59	14.60	14.60	14.60	530	+0.12(+0.86%)
Jan 26, 2016	14.52	14.52	14.47	14.47	265	-0.24(-1.60%)
Jan 25, 2016	14.52	14.71	14.41	14.71	31,238	+0.19(+1.30%)
Jan 22, 2016	14.52	14.75	14.25	14.52	40,501	-0.57(-3.75%)
Jan 21, 2016	14.47	15.08	14.14	15.08	65,831	+0.61(+4.23%)
Jan 20, 2016	14.57	14.57	14.47	14.47	16,588	-0.19(-1.29%)
Jan 15, 2016	15.93	14.66	14.66	14.66	37	+0.14(+0.97%)
Jan 14, 2016	14.52	14.52	14.52	14.52	5,303	+0.00(+0.00%)
Jan 13, 2016	14.60	14.61	14.47	14.52	28,934	-0.09(-0.65%)
Jan 12, 2016	14.61	14.61	14.61	14.61	1,166	+0.00(+0.00%)
Jan 11, 2016	14.24	14.61	14.24	14.61	9,062	+0.14(+0.98%)
Jan 08, 2016	14.47	14.55	14.47	14.47	46,043	+0.00(+0.00%)
Jan 07, 2016	14.85	14.85	14.14	14.47	26,690	-0.38(-2.54%)
Jan 06, 2016	15.05	15.05	14.71	14.85	3,023	-0.32(-2.11%)
Dec 31, 2015	14.42	15.17	15.17	15.17	6,364	+0.03(+0.19%)
Dec 30, 2015	14.24	15.55	14.24	15.14	3,045	+0.70(+4.83%)
Dec 23, 2015	14.61	14.44	14.44	14.44	125	-0.17(-1.19%)
Dec 22, 2015	14.62	14.62	14.62	14.62	1,157	-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.