NASDAQ:SMBK
SmartFinancial Stock Price (Quote)
$22.23
+0.100 (+0.452%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 SMBK stock ended at $22.23. This is 0.452% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.44% from a day low at $22.15 to a day high of $22.47. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $22.76 | $23.48 | $22.76 | $23.38 | 34 242 |
| Jun 12, 2023 | $22.83 | $23.19 | $22.56 | $22.77 | 35 738 |
| Jun 09, 2023 | $23.00 | $23.40 | $22.65 | $22.83 | 12 366 |
| Jun 08, 2023 | $23.74 | $23.74 | $22.80 | $23.14 | 36 427 |
| Jun 07, 2023 | $22.95 | $23.90 | $22.86 | $23.80 | 42 870 |
| Jun 06, 2023 | $22.60 | $22.78 | $21.44 | $22.68 | 30 099 |
| Jun 05, 2023 | $22.18 | $22.18 | $21.44 | $21.45 | 23 972 |
| Jun 02, 2023 | $21.35 | $22.44 | $21.11 | $22.17 | 59 046 |
| Jun 01, 2023 | $21.02 | $21.29 | $20.84 | $21.19 | 27 961 |
| May 31, 2023 | $21.92 | $22.00 | $20.93 | $21.10 | 36 353 |
| May 30, 2023 | $22.10 | $22.30 | $21.80 | $21.98 | 19 178 |
| May 26, 2023 | $21.57 | $22.26 | $21.57 | $22.18 | 17 904 |
| May 25, 2023 | $21.68 | $21.75 | $21.56 | $21.66 | 10 348 |
| May 24, 2023 | $22.24 | $22.24 | $21.56 | $21.82 | 24 506 |
| May 23, 2023 | $21.88 | $22.73 | $20.12 | $22.36 | 19 375 |
| May 22, 2023 | $22.38 | $22.45 | $21.81 | $21.91 | 23 183 |
| May 19, 2023 | $22.34 | $22.34 | $21.51 | $21.80 | 17 577 |
| May 18, 2023 | $21.59 | $22.10 | $21.50 | $22.01 | 19 571 |
| May 17, 2023 | $20.45 | $21.78 | $20.44 | $21.64 | 21 634 |
| May 16, 2023 | $20.09 | $20.33 | $20.03 | $20.16 | 16 526 |
| May 15, 2023 | $20.11 | $20.46 | $19.96 | $20.08 | 9 490 |
| May 12, 2023 | $20.03 | $20.13 | $19.89 | $19.95 | 27 400 |
| May 11, 2023 | $20.27 | $20.27 | $19.87 | $20.01 | 19 366 |
| May 10, 2023 | $20.73 | $20.73 | $20.29 | $20.56 | 22 173 |
| May 09, 2023 | $20.39 | $20.58 | $19.97 | $20.40 | 23 704 |
