Canada markets close in 1 hour 8 minutes

SmartFinancial, Inc. (SMBK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.74+0.13 (+0.45%)
As of 02:51PM EDT. Market open.
Time Period:
Oct 08, 2023 - Oct 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 08, 202428.7828.8628.6828.7428.747,591
Oct 07, 202428.5328.7728.2628.6128.6121,100
Oct 04, 202428.7128.7128.3928.5428.5432,400
Oct 03, 202428.2728.4728.0428.3028.3029,400
Oct 02, 202428.4928.7328.3328.3928.3954,500
Oct 01, 202429.0529.0527.8728.4428.4477,500
Sept 30, 202428.9529.2328.7729.1429.1471,400
Sept 27, 202428.7528.9628.2128.6428.6448,300
Sept 26, 202429.3629.3628.4928.5228.5238,900
Sept 25, 202429.4229.4228.9029.0229.0252,900
Sept 24, 202429.5729.5729.0929.3529.3530,900
Sept 23, 202430.0230.1729.5629.5729.5742,500
Sept 20, 202429.8430.2129.3929.9429.94177,000
Sept 19, 202430.1230.1929.5030.1830.1838,100
Sept 18, 202429.1430.0429.0029.5529.5553,600
Sept 17, 202429.5429.8629.1829.4029.4057,100
Sept 16, 202429.5529.7528.9029.1829.1872,000
Sept 13, 202429.1429.6028.8229.3929.3929,900
Sept 12, 202428.7728.8228.5028.7428.7428,300
Sept 11, 202428.2328.6927.9228.5828.5841,700
Sept 10, 202428.0028.6827.9628.5128.5137,500
Sept 09, 202428.0428.5828.0128.0728.0729,200
Sept 06, 202428.5228.6827.6728.0028.0067,000
Sept 05, 202428.7428.7428.2328.5128.5129,900
Sept 04, 202429.0529.1028.4128.4828.4825,000
Sept 03, 202428.9529.2828.8029.0229.0228,700
Aug 30, 202429.3829.5028.9529.2329.2338,600
Aug 29, 202429.2529.5728.8929.4029.4056,300
Aug 28, 202428.8529.3628.7528.9428.9467,400
Aug 27, 202428.6529.1028.6528.8628.8615,900
Aug 26, 202429.1329.6128.9229.0929.0944,000
Aug 23, 202427.7429.7527.7428.9828.9868,700
Aug 22, 202427.4327.7027.2127.5427.5419,500
Aug 21, 202427.6227.6227.2627.4327.4323,500
Aug 20, 202427.8727.8727.3627.3727.3725,600
Aug 19, 202427.9527.9927.5127.8027.8027,400
Aug 16, 202427.4028.3827.1627.7327.7335,200
Aug 15, 202427.3827.8826.8327.3927.3942,500
Aug 14, 202427.1527.1526.5426.8026.8052,800
Aug 13, 202426.9027.1126.6326.9426.9434,400
Aug 12, 202426.7626.9126.4726.6726.6749,700
Aug 09, 202426.8826.9926.4326.6226.6234,300
Aug 09, 20240.08 Dividend
Aug 08, 202427.2327.2926.9026.9926.9128,600
Aug 07, 202427.4227.5826.8126.8926.8155,700
Aug 06, 202426.5727.1126.5026.9926.9178,200
Aug 05, 202426.3026.8025.5826.6926.6184,000
Aug 02, 202426.6327.5126.5827.3727.2966,500
Aug 01, 202428.1928.1927.1227.6627.58121,400
Jul 31, 202428.4628.8327.9628.3428.26107,100
Jul 30, 202428.0528.1727.7028.0327.9559,200
Jul 29, 202428.2328.2327.4827.8027.7255,100
Jul 26, 202427.9728.3327.9028.2928.2145,400
Jul 25, 202427.6228.6526.6127.8427.7669,400
Jul 24, 202427.2228.5126.7727.4027.32112,200
Jul 23, 202427.9428.4826.1928.0127.93118,400
Jul 22, 202426.1927.4926.0027.0827.0069,000
Jul 19, 202426.7727.1326.6326.6726.5929,800
Jul 18, 202427.0027.5726.7427.0026.9255,100
Jul 17, 202427.2427.3526.5627.2527.1755,800
Jul 16, 202426.3027.4526.3027.4327.3597,400
Jul 15, 202425.4126.2525.4125.8925.8154,600
Jul 12, 202425.7825.7824.3325.0825.0159,800
Jul 11, 202424.9926.0124.9225.4825.40101,200
Jul 10, 202423.7124.4823.7124.4524.3828,000
Jul 09, 202423.3423.7423.2623.6323.5624,800
Jul 08, 202423.3823.5023.2323.4523.3822,400
Jul 05, 202423.5423.6323.0923.1423.0753,400
Jul 03, 202423.8624.0023.5623.6923.6219,200
Jul 02, 202423.4923.8023.4923.7823.7118,600
Jul 01, 202423.8123.8123.0523.3223.2532,400
Jun 28, 202422.9723.7322.8523.6723.60205,500
Jun 27, 202422.5122.7922.4822.6522.5818,800
Jun 26, 202421.8122.6821.6722.3522.2833,200
Jun 25, 202421.9622.1521.9521.9821.9118,400
Jun 24, 202422.1322.4722.1022.1022.0320,800
Jun 21, 202422.0022.2721.7021.9921.9286,600
Jun 20, 202422.0422.0621.5622.0021.9329,400
Jun 18, 202422.0722.3421.9322.2622.1928,000
Jun 17, 202421.7122.1021.4021.8321.7722,800
Jun 14, 202421.6521.8121.5821.7021.6431,300
Jun 13, 202422.2922.2921.8221.9821.9114,600
Jun 12, 202422.5722.9022.3022.4022.3325,400
Jun 11, 202422.1022.1621.7721.9521.8834,800
Jun 10, 202421.8822.3621.8822.2922.2260,000
Jun 07, 202422.0822.2621.8822.0521.9825,700
Jun 06, 202422.2122.5222.1622.2722.2018,400
Jun 05, 202422.2722.3422.0722.3322.2619,700
Jun 04, 202422.5322.5321.9722.0722.0033,000
Jun 03, 202423.3623.3622.6422.6922.6264,700
May 31, 202423.1123.1422.7123.1423.07279,500
May 30, 202422.7723.2022.2223.0022.9342,300
May 29, 202422.6122.9322.4222.4822.4174,700
May 28, 202423.3223.4322.9723.0022.9362,900
May 24, 202422.8023.2022.5623.2023.1344,600
May 23, 202423.4023.5222.9323.0923.0257,700
May 22, 202423.1523.5222.9723.3623.2947,700
May 21, 202422.7023.2922.7023.2023.1330,100
May 20, 202422.7723.0322.4722.7022.6349,400
May 17, 202422.9823.1622.8223.0022.9346,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...