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 |
| Sep 29, 2023 | $21.83 | $21.84 | $21.36 | $21.37 | 28 520 |
| Sep 28, 2023 | $21.81 | $21.90 | $21.52 | $21.56 | 15 311 |
| Sep 27, 2023 | $21.96 | $22.09 | $21.52 | $21.61 | 18 490 |
| Sep 26, 2023 | $22.24 | $22.24 | $21.86 | $22.02 | 42 286 |
| Sep 25, 2023 | $21.75 | $22.19 | $21.89 | $22.10 | 13 821 |
| Sep 22, 2023 | $22.13 | $22.40 | $21.68 | $21.93 | 28 211 |
| Sep 21, 2023 | $22.29 | $22.50 | $22.05 | $22.10 | 34 535 |
| Sep 20, 2023 | $22.51 | $22.66 | $22.37 | $22.52 | 19 056 |
| Sep 19, 2023 | $22.39 | $22.59 | $22.26 | $22.39 | 28 024 |
| Sep 18, 2023 | $22.40 | $22.77 | $22.18 | $22.48 | 19 459 |
| Sep 15, 2023 | $22.20 | $22.70 | $22.00 | $22.54 | 84 658 |
| Sep 14, 2023 | $22.20 | $22.25 | $22.01 | $22.20 | 24 025 |
| Sep 13, 2023 | $22.60 | $22.60 | $21.70 | $21.96 | 32 075 |
| Sep 12, 2023 | $22.30 | $22.41 | $22.11 | $22.22 | 21 799 |
| Sep 11, 2023 | $22.52 | $22.52 | $22.22 | $22.26 | 18 819 |
| Sep 08, 2023 | $22.46 | $22.64 | $22.31 | $22.31 | 26 417 |
| Sep 07, 2023 | $22.33 | $22.63 | $22.12 | $22.51 | 41 729 |
| Sep 06, 2023 | $22.82 | $22.92 | $22.35 | $22.35 | 19 938 |
| Sep 05, 2023 | $22.96 | $23.06 | $22.81 | $22.90 | 17 231 |
| Sep 01, 2023 | $22.92 | $23.23 | $22.89 | $23.06 | 23 117 |
| Aug 31, 2023 | $22.97 | $23.81 | $22.71 | $22.77 | 27 124 |
| Aug 30, 2023 | $22.91 | $23.02 | $22.74 | $22.96 | 53 394 |
| Aug 29, 2023 | $22.86 | $23.10 | $22.86 | $23.00 | 17 438 |
| Aug 28, 2023 | $23.16 | $23.19 | $22.86 | $22.86 | 13 286 |
| Aug 25, 2023 | $23.20 | $23.20 | $22.93 | $23.00 | 20 441 |
