NASDAQ:SMBK
SmartFinancial Stock Price (Quote)
$20.84
+0.0600 (+0.289%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.00 | $21.22 | Thursday, 25th Apr 2024 SMBK stock ended at $20.84. This is 0.289% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.93% from a day low at $20.39 to a day high of $20.98. |
| 90 days | $19.00 | $25.00 | |
| 52 weeks | $18.86 | $25.92 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $20.68 | $20.98 | $20.39 | $20.84 | 61 793 |
| Apr 24, 2024 | $20.88 | $21.22 | $20.14 | $20.78 | 62 392 |
| Apr 23, 2024 | $20.57 | $20.57 | $19.89 | $20.21 | 48 656 |
| Apr 22, 2024 | $20.09 | $20.28 | $19.66 | $19.66 | 20 485 |
| Apr 19, 2024 | $19.34 | $19.92 | $19.25 | $19.90 | 29 270 |
| Apr 18, 2024 | $19.03 | $19.71 | $19.03 | $19.44 | 18 273 |
| Apr 17, 2024 | $19.41 | $19.51 | $19.03 | $19.09 | 79 618 |
| Apr 16, 2024 | $19.18 | $19.56 | $19.00 | $19.20 | 17 086 |
| Apr 15, 2024 | $19.42 | $19.89 | $19.12 | $19.40 | 27 411 |
| Apr 12, 2024 | $19.35 | $19.50 | $19.07 | $19.26 | 21 683 |
| Apr 11, 2024 | $19.47 | $19.65 | $19.44 | $19.51 | 12 507 |
| Apr 10, 2024 | $20.24 | $20.37 | $19.12 | $19.52 | 50 014 |
| Apr 09, 2024 | $20.91 | $20.98 | $20.62 | $20.73 | 23 781 |
| Apr 08, 2024 | $20.66 | $21.18 | $20.66 | $20.77 | 16 034 |
| Apr 05, 2024 | $20.47 | $20.77 | $20.38 | $20.65 | 22 522 |
| Apr 04, 2024 | $20.62 | $20.77 | $20.18 | $20.34 | 21 595 |
| Apr 03, 2024 | $20.17 | $20.66 | $20.17 | $20.35 | 9 852 |
| Apr 02, 2024 | $20.16 | $20.42 | $20.08 | $20.37 | 29 010 |
| Apr 01, 2024 | $21.15 | $21.15 | $20.42 | $20.43 | 23 978 |
| Mar 28, 2024 | $20.91 | $21.14 | $20.91 | $21.07 | 23 729 |
| Mar 27, 2024 | $20.52 | $21.10 | $20.52 | $21.03 | 20 448 |
| Mar 26, 2024 | $20.67 | $20.67 | $20.13 | $20.29 | 13 840 |
| Mar 25, 2024 | $20.31 | $20.82 | $20.31 | $20.42 | 25 147 |
| Mar 22, 2024 | $20.84 | $20.84 | $19.91 | $20.15 | 94 449 |
| Mar 21, 2024 | $20.93 | $21.02 | $20.74 | $21.01 | 23 302 |
