Smartfinancial Inc (NY: SMBK )

33.16 -0.28 (-0.84%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 32.91 33.27 32.78 33.16 66,995 -0.28(-0.84%)
Oct 30, 2024 33.10 34.20 32.99 33.44 81,332 +0.29(+0.87%)
Oct 29, 2024 33.11 33.26 32.78 33.15 46,438 +0.09(+0.27%)
Oct 28, 2024 32.00 33.13 31.78 33.06 54,618 +1.37(+4.32%)
Oct 25, 2024 32.39 32.39 31.56 31.69 46,874 -0.66(-2.04%)
Oct 24, 2024 32.08 32.40 31.52 32.35 80,821 +0.24(+0.75%)
Oct 23, 2024 31.18 32.33 31.06 32.11 108,532 +1.06(+3.41%)
Oct 22, 2024 31.50 31.54 30.65 31.05 103,811 +0.90(+2.99%)
Oct 21, 2024 31.08 31.08 30.11 30.15 37,415 -0.94(-3.02%)
Oct 18, 2024 31.50 31.50 31.01 31.09 38,073 -0.41(-1.30%)
Oct 17, 2024 30.94 31.50 30.62 31.50 77,022 +0.52(+1.68%)
Oct 16, 2024 30.40 31.00 30.27 30.98 85,434 +0.61(+2.01%)
Oct 15, 2024 29.72 30.75 29.63 30.37 128,545 +0.76(+2.57%)
Oct 14, 2024 29.51 29.79 29.30 29.61 41,912 +0.03(+0.10%)
Oct 11, 2024 28.48 29.59 28.48 29.58 62,841 +1.12(+3.94%)
Oct 10, 2024 28.34 28.62 28.16 28.46 73,576 -0.13(-0.45%)
Oct 09, 2024 28.78 28.80 28.20 28.59 125,452 -0.01(-0.03%)
Oct 08, 2024 28.78 28.86 28.51 28.60 22,787 -0.01(-0.03%)
Oct 07, 2024 28.53 28.77 28.26 28.61 21,063 +0.07(+0.25%)
Oct 04, 2024 28.71 28.71 28.39 28.54 32,368 +0.24(+0.85%)
Oct 03, 2024 28.27 28.47 28.04 28.30 29,436 -0.09(-0.32%)
Oct 02, 2024 28.49 28.73 28.33 28.39 54,493 -0.05(-0.18%)
Oct 01, 2024 29.05 29.05 27.87 28.44 77,458 -0.70(-2.40%)
Sep 30, 2024 28.95 29.23 28.77 29.14 71,370 +0.50(+1.75%)
Sep 27, 2024 28.75 28.96 28.21 28.64 48,276 +0.12(+0.42%)
Sep 26, 2024 29.36 29.36 28.49 28.52 38,885 -0.50(-1.72%)
Sep 25, 2024 29.42 29.42 28.90 29.02 52,914 -0.33(-1.12%)
Sep 24, 2024 29.57 29.57 29.09 29.35 30,890 -0.22(-0.74%)
Sep 23, 2024 30.02 30.17 29.56 29.57 42,534 -0.37(-1.24%)
Sep 20, 2024 29.84 30.21 29.39 29.94 176,971 -0.24(-0.80%)
Sep 19, 2024 30.12 30.19 29.50 30.18 38,116 +0.63(+2.13%)
Sep 18, 2024 29.14 30.04 29.00 29.55 53,638 +0.15(+0.51%)
Sep 17, 2024 29.54 29.86 29.18 29.40 57,132 +0.22(+0.75%)
Sep 16, 2024 29.55 29.75 28.90 29.18 72,009 -0.21(-0.71%)
Sep 13, 2024 29.14 29.60 28.82 29.39 29,881 +0.65(+2.26%)
Sep 12, 2024 28.77 28.82 28.50 28.74 28,261 +0.16(+0.56%)
Sep 11, 2024 28.23 28.69 27.91 28.58 41,661 +0.07(+0.25%)
Sep 10, 2024 28.00 28.68 27.96 28.51 37,461 +0.44(+1.57%)
Sep 09, 2024 28.04 28.58 28.00 28.07 29,240 +0.07(+0.25%)
Sep 06, 2024 28.52 28.68 27.67 28.00 66,972 -0.51(-1.79%)
Sep 05, 2024 28.74 28.74 28.23 28.51 29,857 +0.03(+0.11%)
Sep 04, 2024 29.05 29.10 28.41 28.48 24,991 -0.54(-1.86%)
Sep 03, 2024 28.95 29.28 28.80 29.02 28,712 -0.21(-0.72%)
Aug 30, 2024 29.38 29.50 28.95 29.23 38,637 -0.17(-0.58%)
Aug 29, 2024 29.25 29.57 28.89 29.40 56,348 +0.46(+1.59%)
Aug 28, 2024 28.85 29.36 28.75 28.94 67,438 +0.08(+0.28%)
Aug 27, 2024 28.65 29.10 28.65 28.86 15,926 -0.23(-0.79%)
Aug 26, 2024 29.13 29.61 28.92 29.09 44,032 +0.11(+0.38%)
Aug 23, 2024 27.74 29.75 27.74 28.98 68,749 +1.44(+5.23%)
Aug 22, 2024 27.43 27.70 27.21 27.54 19,477 +0.11(+0.40%)
Aug 21, 2024 27.62 27.62 27.25 27.43 23,541 +0.06(+0.22%)
Aug 20, 2024 27.87 27.87 27.36 27.37 25,591 -0.43(-1.55%)
Aug 19, 2024 27.95 27.99 27.51 27.80 27,423 +0.07(+0.25%)
Aug 16, 2024 27.40 28.38 27.16 27.73 35,186 +0.34(+1.24%)
Aug 15, 2024 27.38 27.88 26.83 27.39 42,503 +0.59(+2.20%)
Aug 14, 2024 27.15 27.15 26.54 26.80 52,779 -0.14(-0.52%)
Aug 13, 2024 26.90 27.11 26.62 26.94 34,425 +0.27(+1.01%)
Aug 12, 2024 26.76 26.91 26.47 26.67 49,714 +0.05(+0.19%)
Aug 09, 2024 26.88 26.99 26.43 26.62 34,323 -0.37(-1.37%)
Aug 08, 2024 27.23 27.29 26.90 26.99 28,571 +0.10(+0.37%)
Aug 07, 2024 27.42 27.58 26.81 26.89 55,706 -0.10(-0.37%)
Aug 06, 2024 26.57 27.11 26.50 26.99 78,197 +0.30(+1.12%)
Aug 05, 2024 26.30 26.80 25.58 26.69 83,951 -0.68(-2.48%)
Aug 02, 2024 26.63 27.51 26.58 27.37 66,477 -0.29(-1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.