SmartFinancial, Inc. - Common Stock (SMBK)

50.02
-0.04 (-0.08%)
NYSE · Last Trade: Oct 11th, 1:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SmartFinancial, Inc. - Common Stock (SMBK)

DateOpenHighLowCloseVolumeAdjusted Close
10/09/202650.1950.9749.5150.0288,20450.02
10/08/202649.9750.7149.7250.0691,53350.06
10/07/202650.7051.1449.8450.04123,24550.04
10/06/202650.7851.4750.5251.25111,23751.25
10/05/202651.0051.1650.4950.5967,42650.59
10/02/202650.3451.1950.1950.99101,47950.99
10/01/202649.5149.9448.4949.86102,36349.86
9/30/202649.3849.8348.7449.57394,93549.57
9/29/202649.8950.7848.8049.54120,75149.54
9/28/202650.3450.6049.7049.76131,57449.76
9/25/202650.5751.0250.3150.3287,71350.32
9/24/202650.0750.7049.9850.30107,40850.30
9/23/202650.8851.1749.8949.92135,33349.92
9/22/202651.9052.1950.9350.93119,17450.93
9/21/202651.7552.1051.5451.5483,78051.54
9/18/202651.6152.1351.1451.69300,96051.69
9/17/202652.1652.2551.3851.9597,40651.95
9/16/202652.2952.7050.8351.66197,54451.66
9/15/202652.0952.5651.8952.2872,59052.28
9/14/202652.3052.7651.8752.0886,92252.08
9/11/202652.0052.2451.2952.2466,51652.24
9/10/202650.7451.8650.3051.55127,07751.55
9/09/202650.6851.7450.3350.87164,66050.87
9/08/202651.5551.6851.1151.2572,45351.25
9/04/202651.7952.4151.7051.8764,80951.87
9/03/202651.4052.1151.3751.84109,82651.84
9/02/202650.0651.3950.0650.9392,80450.93
9/01/202650.3751.1349.7950.00157,40750.00
8/31/202650.5250.8250.0650.5599,96050.55
8/28/202650.5051.2050.0050.8285,96150.82
8/27/202650.2750.8049.7550.5976,70450.59
8/26/202651.0351.5250.4050.6880,02050.68
8/25/202651.2351.4150.6550.8567,73550.85
8/24/202651.1351.9850.8751.1876,25551.18
8/21/202651.2052.2250.3551.04190,92851.04
8/20/202650.2550.9650.1050.9568,52250.95
8/19/202652.0652.2350.4150.6594,33050.65
8/18/202652.4052.7351.6151.9181,66251.91
8/17/202652.6653.0251.9151.9777,67351.97
8/14/202652.5353.2952.1752.78118,75852.78
8/13/202652.8553.2552.4952.57158,66452.57
8/12/202651.9452.9751.8552.53200,48252.53
8/11/202651.3852.3150.9551.94104,46251.94
8/10/202651.6151.9350.9251.2790,53051.27
8/07/202652.5652.6951.4051.93131,12251.93
8/06/202653.3153.3452.3152.7291,20352.72
8/05/202653.3853.3852.5852.99103,48052.99
8/04/202652.8553.6052.6853.23146,40853.23
8/03/202652.6554.1452.2853.18141,64653.18
7/31/202652.3552.8451.4352.40151,54452.40
7/30/202652.8153.9352.2752.65151,06752.65
7/29/202652.8153.3151.4352.96150,92752.96
7/28/202651.4853.2551.3653.11140,66053.11
7/27/202650.2351.3948.9551.29169,69551.29
7/24/202649.3250.1248.6950.01115,76350.01
7/23/202648.0749.0647.2749.06183,26349.06
7/22/202648.9348.9347.7948.50116,30648.50
7/21/202648.2549.6647.6648.60405,14448.60
7/20/202648.1048.2147.3447.67101,11647.67
7/17/202648.1448.5047.0548.15125,11748.15
7/16/202647.3648.8447.3648.64112,11748.64
7/15/202646.6747.6044.8247.3279,70747.32
7/14/202646.5847.6046.5746.5977,42146.59
7/13/202646.5547.2146.1046.7484,14846.74