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 28, 2018	22.17	22.32	22.12	22.20	13,577	+0.01(+0.04%)
Sep 27, 2018	22.21	22.25	22.13	22.19	19,584	+0.01(+0.04%)
Sep 26, 2018	22.28	22.28	22.18	22.18	13,199	-0.10(-0.47%)
Sep 25, 2018	22.51	22.51	22.23	22.29	5,812	+0.04(+0.17%)
Sep 24, 2018	22.64	22.69	22.18	22.25	17,254	-0.38(-1.67%)
Sep 21, 2018	22.47	22.67	22.19	22.63	135,666	+0.11(+0.50%)
Sep 20, 2018	22.57	22.67	22.28	22.51	11,034	+0.31(+1.40%)
Sep 19, 2018	22.49	22.49	22.15	22.20	14,646	-0.25(-1.09%)
Sep 18, 2018	22.55	22.65	22.22	22.45	13,579	+0.05(+0.21%)
Sep 17, 2018	22.62	22.62	22.25	22.40	12,991	-0.25(-1.08%)
Sep 14, 2018	22.51	22.88	22.44	22.64	8,803	+0.08(+0.38%)
Sep 13, 2018	22.42	22.60	22.28	22.56	16,678	+0.18(+0.80%)
Sep 12, 2018	22.52	22.66	22.30	22.38	17,168	-0.18(-0.79%)
Sep 11, 2018	22.60	22.60	22.20	22.56	14,089	-0.08(-0.37%)
Sep 10, 2018	22.76	23.10	22.43	22.64	28,149	-0.06(-0.25%)
Sep 07, 2018	23.58	23.62	22.63	22.70	48,050	-1.00(-4.22%)
Sep 06, 2018	22.81	23.71	22.55	23.70	64,531	+0.87(+3.80%)
Sep 05, 2018	22.97	23.38	22.74	22.83	5,046	-0.22(-0.94%)

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.