NASDAQ:SMBK
SmartFinancial Stock Price (Quote)
$22.25
+0.0200 (+0.0900%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 SMBK stock ended at $22.25. This is 0.0900% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.17% from a day low at $22.14 to a day high of $22.62. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2024 | $22.61 | $22.95 | $22.33 | $22.93 | 16 061 |
| Jan 18, 2024 | $22.67 | $22.67 | $22.23 | $22.46 | 9 513 |
| Jan 17, 2024 | $21.84 | $22.56 | $21.84 | $22.43 | 13 059 |
| Jan 16, 2024 | $22.30 | $22.67 | $22.10 | $22.21 | 8 853 |
| Jan 12, 2024 | $22.99 | $23.06 | $22.52 | $22.63 | 11 084 |
| Jan 11, 2024 | $22.66 | $22.94 | $22.39 | $22.72 | 11 739 |
| Jan 10, 2024 | $23.15 | $23.15 | $22.12 | $22.89 | 60 498 |
| Jan 09, 2024 | $23.56 | $23.56 | $23.32 | $23.33 | 11 652 |
| Jan 08, 2024 | $23.51 | $23.96 | $23.24 | $23.91 | 22 260 |
| Jan 05, 2024 | $23.21 | $24.14 | $23.21 | $23.63 | 48 880 |
| Jan 04, 2024 | $23.58 | $23.69 | $23.27 | $23.34 | 19 880 |
| Jan 03, 2024 | $24.35 | $24.35 | $23.28 | $23.37 | 26 783 |
| Jan 02, 2024 | $24.41 | $24.74 | $24.07 | $24.34 | 22 069 |
| Dec 29, 2023 | $25.02 | $25.02 | $24.47 | $24.49 | 9 083 |
| Dec 28, 2023 | $24.83 | $25.02 | $24.81 | $25.00 | 29 394 |
| Dec 27, 2023 | $25.65 | $25.65 | $24.60 | $25.00 | 66 579 |
| Dec 26, 2023 | $25.23 | $25.92 | $25.20 | $25.61 | 80 999 |
| Dec 22, 2023 | $25.24 | $25.24 | $24.76 | $25.00 | 27 476 |
| Dec 21, 2023 | $25.00 | $25.00 | $24.62 | $24.94 | 31 248 |
| Dec 20, 2023 | $25.00 | $25.70 | $24.55 | $24.73 | 67 173 |
| Dec 19, 2023 | $24.73 | $25.36 | $24.69 | $24.98 | 53 770 |
| Dec 18, 2023 | $25.69 | $25.69 | $24.41 | $24.54 | 40 028 |
| Dec 15, 2023 | $25.06 | $25.45 | $24.47 | $25.25 | 119 201 |
| Dec 14, 2023 | $25.17 | $25.68 | $24.66 | $24.90 | 38 302 |
| Dec 13, 2023 | $23.06 | $24.74 | $22.84 | $24.64 | 95 809 |
