Smartfinancial Inc (NQ: SMBK )

24.25 +0.09 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 24.15 24.35 24.02 24.25 13,840 +0.09(+0.37%)
Jun 30, 2022 23.61 24.24 23.52 24.16 32,434 +0.44(+1.85%)
Jun 29, 2022 24.01 24.17 23.61 23.72 15,814 -0.44(-1.82%)
Jun 28, 2022 24.26 24.40 23.67 24.16 28,856 -0.05(-0.21%)
Jun 27, 2022 23.63 24.33 23.57 24.21 47,416 +0.83(+3.55%)
Jun 24, 2022 24.49 24.53 23.38 23.38 222,057 -0.97(-3.98%)
Jun 23, 2022 24.74 24.74 24.12 24.35 21,274 -0.41(-1.66%)
Jun 22, 2022 25.31 25.31 24.65 24.76 29,378 -0.30(-1.20%)
Jun 21, 2022 24.84 25.36 24.82 25.06 27,662 +0.25(+1.01%)
Jun 17, 2022 24.50 24.87 24.44 24.81 36,958 +0.43(+1.76%)
Jun 16, 2022 24.59 24.71 24.09 24.38 21,561 -0.36(-1.46%)
Jun 15, 2022 24.46 24.97 24.42 24.74 17,028 +0.52(+2.15%)
Jun 14, 2022 23.99 24.35 23.88 24.22 13,422 +0.18(+0.75%)
Jun 13, 2022 24.17 24.35 23.74 24.04 20,783 -0.37(-1.52%)
Jun 10, 2022 24.72 24.82 24.31 24.41 13,090 -0.52(-2.09%)
Jun 09, 2022 25.45 25.57 24.92 24.93 12,443 -1.00(-3.86%)
Jun 08, 2022 26.03 26.07 25.75 25.93 20,568 -0.04(-0.15%)
Jun 07, 2022 25.90 26.11 25.86 25.97 26,435 +0.02(+0.08%)
Jun 06, 2022 26.05 26.08 25.94 25.95 16,451 +0.10(+0.39%)
Jun 03, 2022 25.84 25.86 25.70 25.85 15,042 -0.01(-0.04%)
Jun 02, 2022 25.77 25.86 25.56 25.86 16,375 +0.21(+0.82%)
Jun 01, 2022 25.88 25.88 25.35 25.65 17,815 -0.25(-0.97%)
May 31, 2022 25.67 26.32 25.67 25.90 35,678 -0.06(-0.23%)
May 27, 2022 25.68 26.28 25.49 25.96 29,384 +0.50(+1.96%)
May 26, 2022 25.06 25.94 25.03 25.46 32,992 +0.46(+1.84%)
May 25, 2022 25.00 25.24 24.89 25.00 22,849 +0.09(+0.36%)
May 24, 2022 24.56 25.00 24.52 24.91 16,994 +0.23(+0.93%)
May 23, 2022 24.14 24.75 24.14 24.68 18,274 +0.84(+3.52%)
May 20, 2022 24.01 24.01 23.62 23.84 18,940 +0.03(+0.13%)
May 19, 2022 24.12 24.23 23.78 23.81 31,086 -0.52(-2.14%)
May 18, 2022 24.63 24.82 24.23 24.33 22,287 -0.33(-1.34%)
May 17, 2022 24.60 24.73 24.00 24.66 25,573 +0.40(+1.65%)
May 16, 2022 24.47 24.73 24.07 24.26 13,329 -0.37(-1.50%)
May 13, 2022 24.35 25.02 24.16 24.63 18,393 +0.28(+1.15%)
May 12, 2022 24.35 24.41 24.02 24.35 13,619 -0.05(-0.20%)
May 11, 2022 25.11 25.18 24.40 24.40 16,782 -0.60(-2.40%)
May 10, 2022 25.12 25.61 24.80 25.00 15,549 -0.06(-0.24%)
May 09, 2022 24.26 25.22 24.23 25.06 23,302 +0.65(+2.66%)
May 06, 2022 24.52 24.68 23.88 24.41 22,002 -0.25(-1.01%)
May 05, 2022 24.61 24.86 24.32 24.66 18,601 -0.03(-0.12%)
May 04, 2022 24.40 25.09 24.40 24.69 20,576 +0.19(+0.78%)
May 03, 2022 24.31 24.68 24.14 24.50 11,301 +0.06(+0.25%)
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.