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 |
| Feb 08, 2016 | $15.90 | $15.90 | $15.00 | $15.00 | 1 500 |
| Feb 05, 2016 | $15.55 | $15.55 | $15.55 | $15.55 | 2 000 |
| Feb 04, 2016 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| Feb 03, 2016 | $15.55 | $15.62 | $15.55 | $15.55 | 4 000 |
| Feb 02, 2016 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| Feb 01, 2016 | $15.96 | $16.00 | $15.56 | $15.90 | 7 300 |
| Jan 29, 2016 | $15.75 | $16.00 | $15.49 | $16.00 | 3 500 |
| Jan 28, 2016 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| Jan 27, 2016 | $15.48 | $15.48 | $15.48 | $15.48 | 500 |
| Jan 26, 2016 | $15.40 | $15.40 | $15.35 | $15.35 | 300 |
| Jan 25, 2016 | $15.40 | $15.60 | $15.28 | $15.60 | 29 500 |
| Jan 22, 2016 | $15.40 | $15.65 | $15.12 | $15.40 | 38 200 |
| Jan 21, 2016 | $15.35 | $16.00 | $15.00 | $16.00 | 62 100 |
| Jan 20, 2016 | $15.45 | $15.45 | $15.35 | $15.35 | 15 600 |
| Jan 19, 2016 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| Jan 15, 2016 | $16.90 | $16.90 | $15.01 | $15.55 | 36 800 |
| Jan 14, 2016 | $15.40 | $15.40 | $15.40 | $15.40 | 5 000 |
| Jan 13, 2016 | $15.49 | $15.50 | $15.35 | $15.40 | 27 300 |
| Jan 12, 2016 | $15.50 | $15.50 | $15.50 | $15.50 | 1 100 |
| Jan 11, 2016 | $15.10 | $15.50 | $15.10 | $15.50 | 8 500 |
| Jan 08, 2016 | $15.35 | $15.43 | $15.35 | $15.35 | 43 400 |
| Jan 07, 2016 | $15.75 | $15.75 | $15.00 | $15.35 | 25 200 |
| Jan 06, 2016 | $15.96 | $15.96 | $15.60 | $15.75 | 2 900 |
| Jan 05, 2016 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
