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 |
| Dec 11, 2023 | $23.20 | $23.28 | $22.96 | $23.21 | 25 497 |
| Dec 08, 2023 | $22.33 | $23.49 | $22.33 | $22.98 | 74 651 |
| Dec 07, 2023 | $22.69 | $23.14 | $22.48 | $23.05 | 29 754 |
| Dec 06, 2023 | $22.70 | $23.28 | $22.41 | $22.50 | 23 803 |
| Dec 05, 2023 | $23.00 | $23.00 | $22.25 | $22.41 | 10 015 |
| Dec 04, 2023 | $22.20 | $23.19 | $22.20 | $22.98 | 13 960 |
| Dec 01, 2023 | $21.15 | $22.42 | $21.15 | $22.19 | 50 107 |
| Nov 30, 2023 | $21.99 | $21.99 | $21.25 | $21.37 | 100 200 |
| Nov 29, 2023 | $21.20 | $21.91 | $21.20 | $21.75 | 51 260 |
| Nov 28, 2023 | $21.53 | $21.77 | $21.31 | $21.36 | 12 223 |
| Nov 27, 2023 | $22.00 | $22.04 | $21.46 | $21.58 | 15 682 |
| Nov 24, 2023 | $21.52 | $21.99 | $21.18 | $21.96 | 11 030 |
| Nov 22, 2023 | $21.52 | $21.59 | $21.07 | $21.29 | 8 914 |
| Nov 21, 2023 | $21.89 | $21.89 | $21.26 | $21.26 | 14 950 |
| Nov 20, 2023 | $22.05 | $22.14 | $21.62 | $21.82 | 14 008 |
| Nov 17, 2023 | $22.30 | $22.38 | $22.10 | $22.16 | 25 517 |
| Nov 16, 2023 | $22.02 | $22.17 | $21.93 | $21.99 | 18 253 |
| Nov 15, 2023 | $22.65 | $22.69 | $22.02 | $22.02 | 20 664 |
| Nov 14, 2023 | $21.73 | $22.69 | $21.36 | $22.69 | 49 990 |
| Nov 13, 2023 | $21.02 | $21.29 | $21.02 | $21.16 | 9 300 |
| Nov 10, 2023 | $21.29 | $21.29 | $21.14 | $21.25 | 10 717 |
| Nov 09, 2023 | $21.43 | $21.43 | $20.84 | $21.14 | 11 465 |
| Nov 08, 2023 | $21.26 | $21.57 | $21.12 | $21.24 | 13 436 |
| Nov 07, 2023 | $21.32 | $21.58 | $21.20 | $21.45 | 13 348 |
| Nov 06, 2023 | $21.50 | $21.78 | $21.40 | $21.51 | 13 331 |
