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 |
| Aug 25, 2023 | $23.20 | $23.20 | $22.93 | $23.00 | 20 441 |
| Aug 24, 2023 | $22.91 | $23.45 | $22.90 | $22.98 | 17 824 |
| Aug 23, 2023 | $22.75 | $23.06 | $22.68 | $23.06 | 16 472 |
| Aug 22, 2023 | $23.32 | $23.32 | $22.62 | $22.66 | 10 704 |
| Aug 21, 2023 | $23.39 | $23.47 | $23.10 | $23.14 | 10 323 |
| Aug 18, 2023 | $23.18 | $23.82 | $23.18 | $23.29 | 14 009 |
| Aug 17, 2023 | $23.29 | $23.41 | $23.22 | $23.34 | 15 485 |
| Aug 16, 2023 | $23.82 | $23.93 | $23.19 | $23.30 | 25 166 |
| Aug 15, 2023 | $24.19 | $24.19 | $23.69 | $23.74 | 13 114 |
| Aug 14, 2023 | $24.28 | $24.55 | $24.14 | $24.49 | 32 475 |
| Aug 11, 2023 | $24.55 | $24.68 | $24.46 | $24.59 | 12 004 |
| Aug 10, 2023 | $24.96 | $24.96 | $24.48 | $24.48 | 9 556 |
| Aug 09, 2023 | $24.89 | $25.11 | $24.68 | $24.87 | 14 696 |
| Aug 08, 2023 | $24.86 | $25.25 | $24.25 | $25.16 | 25 737 |
| Aug 07, 2023 | $25.12 | $25.90 | $25.10 | $25.29 | 19 587 |
| Aug 04, 2023 | $25.29 | $25.36 | $24.92 | $24.92 | 19 065 |
| Aug 03, 2023 | $25.59 | $25.59 | $24.90 | $25.21 | 28 507 |
| Aug 02, 2023 | $25.07 | $25.38 | $24.85 | $25.18 | 52 902 |
| Aug 01, 2023 | $25.12 | $25.22 | $24.88 | $25.18 | 56 097 |
| Jul 31, 2023 | $24.93 | $25.80 | $24.87 | $25.12 | 53 930 |
| Jul 28, 2023 | $24.51 | $24.93 | $24.42 | $24.45 | 28 666 |
| Jul 27, 2023 | $24.83 | $24.98 | $24.33 | $24.41 | 26 544 |
| Jul 26, 2023 | $24.43 | $25.18 | $24.43 | $24.56 | 29 829 |
| Jul 25, 2023 | $23.67 | $24.79 | $23.48 | $24.14 | 39 419 |
| Jul 24, 2023 | $24.56 | $24.84 | $24.42 | $24.65 | 35 451 |
