Indicators

Smartfinancial Inc (NY: SMBK )

23.09 -0.27 (-1.16%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2024	23.40	23.52	22.93	23.09	57,729	-0.27(-1.16%)
May 22, 2024	23.15	23.52	22.96	23.36	47,670	+0.16(+0.69%)
May 21, 2024	22.70	23.29	22.70	23.20	30,093	+0.50(+2.20%)
May 20, 2024	22.77	23.02	22.47	22.70	49,445	-0.30(-1.30%)
May 17, 2024	22.98	23.16	22.82	23.00	46,340	+0.11(+0.48%)
May 16, 2024	22.88	22.90	22.68	22.89	26,833	+0.08(+0.35%)
May 15, 2024	22.82	22.82	22.57	22.81	26,176	+0.19(+0.84%)
May 14, 2024	22.94	22.96	22.39	22.62	47,259	-0.03(-0.13%)
May 13, 2024	22.72	22.84	22.32	22.65	22,801	+0.12(+0.53%)
May 10, 2024	22.81	22.81	22.45	22.53	20,078	-0.12(-0.53%)
May 09, 2024	22.52	22.79	22.39	22.65	27,387	+0.44(+1.98%)
May 08, 2024	22.08	22.22	22.05	22.21	27,097	+0.04(+0.18%)
May 07, 2024	22.17	22.54	22.06	22.17	34,676	+0.02(+0.09%)
May 06, 2024	22.07	22.39	22.07	22.15	47,685	+0.10(+0.45%)
May 03, 2024	21.83	22.14	21.72	22.05	36,872	+0.58(+2.69%)
May 02, 2024	21.41	21.68	21.19	21.47	91,141	+0.37(+1.75%)

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.