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 |
| Feb 23, 2024 | $21.56 | $21.88 | $21.56 | $21.88 | 4 993 |
| Feb 22, 2024 | $21.87 | $21.87 | $21.47 | $21.74 | 10 910 |
| Feb 21, 2024 | $21.96 | $22.22 | $21.75 | $22.02 | 13 163 |
| Feb 20, 2024 | $22.37 | $22.65 | $22.11 | $22.11 | 13 230 |
| Feb 16, 2024 | $22.73 | $22.94 | $22.65 | $22.68 | 28 719 |
| Feb 15, 2024 | $21.88 | $22.88 | $21.71 | $22.75 | 24 035 |
| Feb 14, 2024 | $21.59 | $21.74 | $21.08 | $21.69 | 28 948 |
| Feb 13, 2024 | $21.95 | $22.08 | $21.03 | $21.29 | 28 347 |
| Feb 12, 2024 | $22.10 | $22.99 | $22.10 | $22.68 | 18 559 |
| Feb 09, 2024 | $21.75 | $22.27 | $21.52 | $22.00 | 23 230 |
| Feb 08, 2024 | $21.62 | $21.80 | $21.56 | $21.66 | 12 135 |
| Feb 07, 2024 | $21.58 | $21.69 | $20.72 | $21.53 | 15 829 |
| Feb 06, 2024 | $21.70 | $22.03 | $21.07 | $21.63 | 25 094 |
| Feb 05, 2024 | $22.14 | $22.29 | $21.74 | $21.90 | 30 480 |
| Feb 02, 2024 | $22.53 | $22.98 | $22.38 | $22.47 | 11 985 |
| Feb 01, 2024 | $23.15 | $23.17 | $22.36 | $22.91 | 34 056 |
| Jan 31, 2024 | $24.15 | $24.15 | $23.26 | $23.26 | 22 043 |
| Jan 30, 2024 | $24.56 | $24.56 | $24.26 | $24.32 | 11 147 |
| Jan 29, 2024 | $24.14 | $25.00 | $23.78 | $24.78 | 34 893 |
| Jan 26, 2024 | $24.16 | $24.38 | $23.84 | $24.31 | 8 494 |
| Jan 25, 2024 | $24.00 | $24.34 | $23.50 | $23.91 | 60 264 |
| Jan 24, 2024 | $23.90 | $24.24 | $23.42 | $23.90 | 20 372 |
| Jan 23, 2024 | $23.65 | $23.65 | $22.80 | $23.48 | 29 157 |
| Jan 22, 2024 | $23.27 | $23.87 | $23.14 | $23.80 | 8 604 |
| Jan 19, 2024 | $22.61 | $22.95 | $22.33 | $22.93 | 16 061 |
