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 (%)
May 29, 2020	13.78	15.16	13.34	14.64	35,559	+0.82(+5.91%)
May 28, 2020	16.40	16.40	13.60	13.82	39,121	-2.51(-15.37%)
May 27, 2020	15.10	16.38	14.98	16.33	32,951	+1.70(+11.63%)
May 26, 2020	15.07	15.53	14.21	14.63	45,167	+0.29(+2.06%)
May 22, 2020	14.28	14.56	13.59	14.33	20,515	+0.22(+1.55%)
May 21, 2020	13.84	14.25	13.17	14.12	17,047	+0.24(+1.71%)
May 20, 2020	13.69	14.01	13.41	13.88	24,931	+0.64(+4.81%)
May 19, 2020	13.73	13.89	13.17	13.24	20,014	-0.65(-4.65%)
May 18, 2020	13.93	14.04	13.61	13.89	46,789	+0.43(+3.18%)
May 15, 2020	11.99	13.55	11.81	13.46	27,879	+1.52(+12.74%)
May 14, 2020	12.39	12.39	11.42	11.94	47,188	-0.61(-4.85%)
May 13, 2020	12.26	12.80	11.71	12.55	36,951	+0.09(+0.76%)
May 12, 2020	13.56	13.88	12.40	12.45	34,655	-0.82(-6.16%)
May 11, 2020	13.63	13.97	13.03	13.27	31,070	-0.61(-4.38%)
May 08, 2020	13.41	14.08	13.40	13.88	25,775	+0.91(+7.04%)
May 07, 2020	13.11	13.28	12.69	12.96	36,431	+0.06(+0.44%)
May 06, 2020	13.59	13.59	12.84	12.91	18,536	-0.63(-4.69%)
May 05, 2020	15.12	15.74	13.21	13.54	32,456	-1.26(-8.51%)
May 04, 2020	14.01	14.90	14.01	14.80	18,815	+0.44(+3.03%)

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.