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 |
| Jul 20, 2023 | $24.44 | $24.65 | $24.20 | $24.57 | 19 855 |
| Jul 19, 2023 | $24.01 | $24.60 | $23.93 | $24.45 | 23 639 |
| Jul 18, 2023 | $22.39 | $24.04 | $22.39 | $23.97 | 108 671 |
| Jul 17, 2023 | $22.31 | $22.79 | $22.31 | $22.41 | 22 272 |
| Jul 14, 2023 | $22.54 | $22.54 | $22.07 | $22.37 | 15 698 |
| Jul 13, 2023 | $22.25 | $22.49 | $22.25 | $22.41 | 10 209 |
| Jul 12, 2023 | $22.52 | $22.58 | $22.18 | $22.18 | 11 360 |
| Jul 11, 2023 | $21.66 | $22.22 | $21.58 | $22.13 | 27 162 |
| Jul 10, 2023 | $21.42 | $21.97 | $21.42 | $21.53 | 21 748 |
| Jul 07, 2023 | $21.11 | $21.81 | $21.11 | $21.43 | 41 119 |
| Jul 06, 2023 | $21.51 | $21.50 | $21.06 | $21.10 | 23 699 |
| Jul 05, 2023 | $21.71 | $21.92 | $21.56 | $21.64 | 24 178 |
| Jul 03, 2023 | $21.48 | $21.72 | $21.48 | $21.72 | 5 176 |
| Jun 30, 2023 | $21.72 | $21.72 | $21.44 | $21.51 | 25 496 |
| Jun 29, 2023 | $21.63 | $21.95 | $21.51 | $21.51 | 20 116 |
| Jun 28, 2023 | $21.35 | $21.67 | $21.33 | $21.46 | 20 929 |
| Jun 27, 2023 | $21.28 | $21.86 | $21.16 | $21.58 | 16 197 |
| Jun 26, 2023 | $21.35 | $21.69 | $21.35 | $21.43 | 17 402 |
| Jun 23, 2023 | $21.81 | $21.81 | $21.02 | $21.26 | 101 320 |
| Jun 22, 2023 | $22.36 | $22.49 | $21.71 | $21.82 | 25 734 |
| Jun 21, 2023 | $22.66 | $22.66 | $22.36 | $22.55 | 52 893 |
| Jun 20, 2023 | $22.82 | $22.96 | $22.61 | $22.66 | 27 477 |
| Jun 16, 2023 | $23.77 | $23.77 | $22.80 | $23.09 | 54 546 |
| Jun 15, 2023 | $22.88 | $23.64 | $22.88 | $23.52 | 27 391 |
| Jun 14, 2023 | $23.43 | $23.60 | $23.06 | $23.10 | 37 253 |
