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, 2017	23.10	24.47	23.10	23.64	35,642	+0.80(+3.51%)
Jul 28, 2017	22.39	22.91	22.39	22.83	31,257	+0.45(+2.02%)
Jul 27, 2017	22.22	22.82	22.07	22.38	6,672	-0.15(-0.67%)
Jul 26, 2017	21.93	22.81	21.69	22.53	6,373	-0.12(-0.54%)
Jul 25, 2017	21.88	22.86	21.88	22.66	15,688	+0.77(+3.53%)
Jul 24, 2017	22.34	22.61	21.75	21.88	3,963	-0.46(-2.07%)
Jul 21, 2017	22.82	22.82	22.16	22.34	13,683	-0.33(-1.46%)
Jul 20, 2017		22.75	22.16	22.67	12,309	-0.08(-0.37%)
Jul 19, 2017	22.63	22.86	22.52	22.76	10,749	+0.03(+0.12%)
Jul 18, 2017	23.09	23.29	22.64	22.73	13,716	-0.65(-2.78%)
Jul 17, 2017	23.32	23.48	22.65	23.38	8,024	-0.10(-0.44%)
Jul 14, 2017	23.64	23.71	22.96	23.48	12,114	-0.25(-1.03%)
Jul 13, 2017	23.88	23.97	23.58	23.73	9,695	-0.22(-0.91%)
Jul 12, 2017	22.70	24.15	22.59	23.95	17,054	+1.09(+4.79%)
Jul 11, 2017	21.97	22.86	21.92	22.85	16,127	+0.50(+2.24%)
Jul 10, 2017	22.39	22.50	22.10	22.35	8,644	-0.19(-0.84%)
Jul 07, 2017	22.61	22.68	22.30	22.54	10,314	+0.11(+0.50%)
Jul 06, 2017	22.53	22.66	22.03	22.43	8,752	-0.15(-0.67%)
Jul 05, 2017	22.46	22.75	22.17	22.58	7,986	+0.03(+0.13%)

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.