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 (%)
Feb 28, 2020	18.38	18.42	17.47	17.98	41,288	-0.53(-2.86%)
Feb 27, 2020	18.47	18.80	18.47	18.51	39,384	-0.27(-1.46%)
Feb 26, 2020	18.79	19.06	18.65	18.79	19,769	+0.11(+0.61%)
Feb 25, 2020	19.27	19.27	18.52	18.67	28,478	-0.52(-2.71%)
Feb 24, 2020	19.59	19.96	19.18	19.20	24,470	-0.90(-4.48%)
Feb 21, 2020	20.18	20.37	19.81	20.10	30,306	-0.07(-0.33%)
Feb 20, 2020	20.20	20.49	20.07	20.16	17,534	-0.06(-0.28%)
Feb 19, 2020	20.17	20.44	20.08	20.22	15,248	+0.19(+0.95%)
Feb 18, 2020	20.12	20.27	19.76	20.03	22,397	-0.17(-0.84%)
Feb 14, 2020	20.42	20.42	20.17	20.20	19,746	-0.22(-1.07%)
Feb 13, 2020	20.43	20.49	20.37	20.42	8,453	+0.03(+0.14%)
Feb 12, 2020	20.66	20.68	20.37	20.39	26,334	-0.07(-0.32%)
Feb 11, 2020	20.37	20.57	20.30	20.46	9,493	+0.11(+0.56%)
Feb 10, 2020	20.73	20.73	20.00	20.34	23,788	-0.09(-0.46%)
Feb 07, 2020	20.77	21.31	20.38	20.44	45,828	-0.38(-1.82%)
Feb 06, 2020	21.07	21.07	20.46	20.82	46,511	-0.14(-0.68%)
Feb 05, 2020	20.71	21.32	20.66	20.96	28,851	+0.45(+2.21%)
Feb 04, 2020	20.55	20.69	20.33	20.50	53,716	-0.05(-0.23%)

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.