14-day Premium Trial Subscription Try For FreeTry Free
$22.25
+0.0200 (+0.0900%)
At Close: May 07, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical SmartFinancial prices

Date Open High Low Close Volume
Nov 06, 2023 $21.50 $21.78 $21.40 $21.51 13 331
Nov 03, 2023 $21.75 $22.02 $21.73 $21.80 22 371
Nov 02, 2023 $21.09 $21.40 $21.08 $21.23 25 768
Nov 01, 2023 $20.70 $20.90 $20.54 $20.81 17 638
Oct 31, 2023 $20.56 $20.91 $20.56 $20.85 20 063
Oct 30, 2023 $20.59 $20.89 $20.16 $20.78 19 545
Oct 27, 2023 $20.55 $20.70 $20.01 $20.30 16 169
Oct 26, 2023 $20.19 $20.78 $19.89 $20.64 42 769
Oct 25, 2023 $19.81 $20.48 $19.61 $20.00 20 338
Oct 24, 2023 $20.49 $20.49 $19.41 $20.15 43 932
Oct 23, 2023 $20.75 $20.75 $20.28 $20.35 13 994
Oct 20, 2023 $21.04 $21.04 $20.60 $20.60 19 324
Oct 19, 2023 $21.11 $21.37 $20.89 $20.94 19 904
Oct 18, 2023 $21.48 $21.63 $21.11 $21.19 11 881
Oct 17, 2023 $21.28 $21.88 $20.96 $21.71 24 054
Oct 16, 2023 $20.96 $21.23 $20.80 $21.06 17 383
Oct 13, 2023 $21.21 $21.21 $20.68 $20.75 18 185
Oct 12, 2023 $20.91 $21.24 $20.85 $21.14 24 767
Oct 11, 2023 $21.45 $21.45 $21.14 $21.26 19 436
Oct 10, 2023 $21.26 $21.61 $21.26 $21.27 15 290
Oct 09, 2023 $21.09 $21.39 $21.04 $21.07 15 753
Oct 06, 2023 $21.14 $21.49 $20.88 $21.32 14 303
Oct 05, 2023 $21.33 $21.41 $21.16 $21.39 29 241
Oct 04, 2023 $20.72 $21.17 $20.65 $21.15 20 975
Oct 03, 2023 $21.20 $21.08 $20.57 $20.73 16 791
Click to get the best stock tips daily for free!

About SmartFinancial

SmartFinancial SmartFinancial, Inc. operates as the bank holding company for SmartBank that provides various financial services to individuals and corporate customers. It operates through Commercial Real Estate, Consumer Real Estate, Construction and Land Development, Commercial and Industrial, and Consumer and Other segments. The company offers noninterest-bearing and interest-bearing checking, interest-bearing demand, savings, money market, time deposit, indi... SMBK Profile

Golden Star

Ticker Date Change Price
TMO May 02 0.403% $571.25
STNG May 02 0.699% $71.50
DLR May 02 2.58% $140.15
RF May 02 0.97% $19.64
INVH May 02 0.87% $34.50
SMAR May 02 2.24% $38.39
BIRK May 02 0.650% $44.61
FTSL May 02 0.217% $46.11
VCSH May 02 0.287% $76.71
VRNT May 02 2.44% $30.78
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT