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 |
| Mar 16, 2016 | $17.00 | $17.10 | $16.69 | $17.00 | 23 400 |
| Mar 15, 2016 | $16.10 | $17.05 | $16.10 | $17.05 | 29 400 |
| Mar 14, 2016 | $15.99 | $16.37 | $15.81 | $16.05 | 49 700 |
| Mar 11, 2016 | $15.50 | $15.99 | $15.50 | $15.99 | 7 100 |
| Mar 10, 2016 | $15.60 | $15.60 | $15.15 | $15.50 | 8 900 |
| Mar 09, 2016 | $15.60 | $15.60 | $15.60 | $15.60 | 200 |
| Mar 08, 2016 | $15.90 | $15.90 | $15.15 | $15.85 | 5 100 |
| Mar 07, 2016 | $15.17 | $15.90 | $15.15 | $15.90 | 4 900 |
| Mar 04, 2016 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| Mar 03, 2016 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| Mar 02, 2016 | $15.27 | $15.68 | $15.27 | $15.68 | 1 900 |
| Mar 01, 2016 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| Feb 29, 2016 | $15.11 | $15.50 | $15.10 | $15.50 | 900 |
| Feb 26, 2016 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| Feb 25, 2016 | $15.12 | $15.13 | $15.10 | $15.10 | 1 900 |
| Feb 24, 2016 | $15.11 | $15.22 | $15.11 | $15.18 | 4 400 |
| Feb 23, 2016 | $15.35 | $15.35 | $15.35 | $15.35 | 700 |
| Feb 22, 2016 | $15.45 | $15.45 | $15.45 | $15.45 | 600 |
| Feb 19, 2016 | $15.45 | $15.45 | $15.15 | $15.35 | 3 200 |
| Feb 18, 2016 | $15.10 | $15.10 | $15.00 | $15.10 | 10 000 |
| Feb 17, 2016 | $15.09 | $15.09 | $15.09 | $15.09 | 100 |
| Feb 16, 2016 | $15.00 | $15.00 | $15.00 | $15.00 | 900 |
| Feb 12, 2016 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| Feb 11, 2016 | $15.10 | $15.10 | $14.75 | $14.90 | 1 300 |
| Feb 10, 2016 | $15.00 | $15.00 | $15.00 | $15.00 | 400 |
