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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 20, 2024 | $20.08 | $20.83 | $20.01 | $20.70 | 43 175 |
| Mar 19, 2024 | $20.13 | $20.41 | $20.03 | $20.23 | 23 590 |
| Mar 18, 2024 | $20.54 | $20.77 | $20.05 | $20.14 | 20 467 |
| Mar 15, 2024 | $20.01 | $20.74 | $20.00 | $20.70 | 82 267 |
| Mar 14, 2024 | $20.96 | $20.96 | $20.21 | $20.25 | 27 988 |
| Mar 13, 2024 | $20.93 | $21.32 | $20.86 | $21.10 | 12 223 |
| Mar 12, 2024 | $20.96 | $21.22 | $20.96 | $21.06 | 62 437 |
| Mar 11, 2024 | $20.99 | $21.44 | $20.96 | $21.14 | 58 977 |
| Mar 08, 2024 | $21.65 | $21.65 | $21.11 | $21.16 | 39 253 |
| Mar 07, 2024 | $21.85 | $21.93 | $21.16 | $21.36 | 10 852 |
| Mar 06, 2024 | $21.56 | $21.68 | $20.93 | $21.61 | 14 265 |
| Mar 05, 2024 | $21.52 | $22.00 | $21.37 | $21.47 | 17 910 |
| Mar 04, 2024 | $21.45 | $21.67 | $21.32 | $21.42 | 12 235 |
| Mar 01, 2024 | $21.42 | $21.50 | $21.20 | $21.36 | 17 111 |
| Feb 29, 2024 | $21.51 | $21.73 | $21.17 | $21.52 | 23 299 |
| Feb 28, 2024 | $21.50 | $21.50 | $20.99 | $21.08 | 16 545 |
| Feb 27, 2024 | $21.94 | $21.94 | $21.44 | $21.44 | 7 633 |
| Feb 26, 2024 | $21.71 | $21.75 | $21.52 | $21.70 | 9 289 |
