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 (%)
Sep 30, 2019	20.21	20.21	19.56	19.64	53,210	-0.29(-1.47%)
Sep 27, 2019	20.35	20.35	19.86	19.93	16,546	-0.13(-0.66%)
Sep 26, 2019	20.38	20.41	19.92	20.06	17,910	-0.37(-1.80%)
Sep 25, 2019	20.08	20.56	19.78	20.43	27,765	+0.41(+2.02%)
Sep 24, 2019	20.15	20.36	19.85	20.02	35,970	-0.16(-0.79%)
Sep 23, 2019	20.31	20.31	19.61	20.18	43,198	-0.03(-0.14%)
Sep 20, 2019	20.45	20.78	20.02	20.21	151,996	-0.25(-1.24%)
Sep 19, 2019	20.56	20.87	20.37	20.47	42,876	-0.05(-0.23%)
Sep 18, 2019	20.88	20.90	20.30	20.52	53,401	-0.37(-1.76%)
Sep 17, 2019	20.79	21.17	20.74	20.88	32,691	+0.02(+0.09%)
Sep 16, 2019	20.65	21.29	20.37	20.86	45,997	+0.21(+1.00%)
Sep 13, 2019	20.58	20.86	20.43	20.66	34,154	+0.25(+1.20%)
Sep 12, 2019	19.96	20.68	19.65	20.41	38,163	+0.48(+2.41%)
Sep 11, 2019	19.45	20.21	19.33	19.93	34,016	+0.63(+3.27%)
Sep 10, 2019	18.89	19.55	18.89	19.30	27,488	+0.41(+2.20%)
Sep 09, 2019	18.15	19.08	18.15	18.88	36,623	+0.72(+3.94%)
Sep 06, 2019	18.25	18.30	18.04	18.17	11,243	-0.03(-0.16%)
Sep 05, 2019	18.03	18.60	17.89	18.20	24,218	+0.33(+1.85%)
Sep 04, 2019	18.15	18.21	17.65	17.87	20,755	-0.06(-0.32%)

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.