Canada markets closed

SmartFinancial, Inc. (SMBK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.88+0.14 (+0.64%)
At close: 04:00PM EST
21.88 0.00 (0.00%)
After hours: 06:21PM EST
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202421.5621.9421.5621.8821.8811,200
Feb 22, 202421.8721.8721.4121.7421.7421,100
Feb 21, 202421.9622.2221.7522.0222.0215,000
Feb 20, 202422.3722.6522.0822.1122.1120,500
Feb 16, 202422.7322.9422.6522.6822.6830,400
Feb 15, 202421.8822.9021.7122.7522.7538,400
Feb 14, 202421.5921.7421.0821.6921.6930,300
Feb 13, 202421.9522.0820.9321.2921.2940,200
Feb 12, 202422.1023.0022.1022.6822.6829,700
Feb 09, 202421.7522.2921.5222.0022.0035,000
Feb 08, 202421.6221.8021.5621.6621.6615,200
Feb 07, 202421.5821.7220.7221.5321.5325,300
Feb 06, 202421.7022.0321.0721.6321.6326,600
Feb 05, 202422.1422.2921.7421.9021.9043,300
Feb 02, 202422.5322.9822.3822.4722.4723,800
Feb 01, 202423.1523.1722.3622.9122.9137,100
Feb 01, 20240.08 Dividend
Jan 31, 202424.1524.1523.2523.2623.1831,900
Jan 30, 202424.5624.5624.2624.3224.2412,200
Jan 29, 202424.1425.0023.7824.7824.6948,300
Jan 26, 202424.1624.3823.8424.3124.2314,800
Jan 25, 202424.0024.3423.5023.9123.8373,300
Jan 24, 202423.9024.2423.4223.9023.8223,600
Jan 23, 202423.6523.6522.8023.4823.4031,000
Jan 22, 202423.2723.8723.1023.8023.7216,100
Jan 19, 202422.6122.9522.3322.9322.8524,100
Jan 18, 202422.6722.6722.2322.4622.3816,800
Jan 17, 202421.8422.5621.8422.4322.3519,300
Jan 16, 202422.3022.6722.1022.2122.1316,700
Jan 12, 202422.9923.0622.5222.6322.5513,900
Jan 11, 202422.6622.9422.3922.7222.6426,500
Jan 10, 202423.1523.1522.1222.8922.8174,100
Jan 09, 202423.5623.5623.3223.3323.2519,300
Jan 08, 202423.5123.9623.2423.9123.8331,200
Jan 05, 202423.2124.1423.2123.6323.5570,600
Jan 04, 202423.5823.6923.2723.3423.2623,700
Jan 03, 202424.3524.3523.2823.3723.2941,200
Jan 02, 202424.4124.7424.0724.3424.2629,900
Dec 29, 202325.0225.0224.4724.4924.4118,000
Dec 28, 202324.8325.0224.8125.0024.9143,600
Dec 27, 202325.6525.6524.6025.0024.9170,900
Dec 26, 202325.2325.9225.2025.6125.5281,800
Dec 22, 202325.2425.2424.7625.0024.9130,800
Dec 21, 202325.0025.0024.6224.9424.8533,500
Dec 20, 202325.0025.7024.5524.7324.6469,400
Dec 19, 202324.7325.3624.6924.9824.8956,700
Dec 18, 202325.6925.6924.4124.5424.4642,000
Dec 15, 202325.0625.4524.4725.2525.16127,100
Dec 14, 202325.1725.6824.6624.9024.8143,500
Dec 13, 202323.0624.7422.8424.6424.56151,900
Dec 12, 202323.0423.1923.0123.0622.9822,900
Dec 11, 202323.2023.2822.9623.2123.1325,500
Dec 08, 202322.3323.4922.3322.9822.9074,700
Dec 07, 202322.6923.1422.4823.0522.9730,400
Dec 06, 202322.7023.2822.4122.5022.4225,500
Dec 05, 202323.0023.0022.2522.4122.3310,800
Dec 04, 202322.2023.2922.2022.9822.9014,900
Dec 01, 202321.1522.4521.1522.1922.1151,400
Nov 30, 202321.9921.9921.2521.3721.30103,000
Nov 29, 202321.2021.9121.2021.7521.6852,500
Nov 28, 202321.5321.7721.3121.3621.2913,400
Nov 27, 202322.0022.0021.4621.5821.5116,800
Nov 24, 202321.5221.9921.5221.9621.8811,900
Nov 22, 202321.5221.5921.0721.2921.229,800
Nov 21, 202321.8921.8921.2621.2621.1915,800
Nov 20, 202322.0522.0521.6221.8221.7415,200
Nov 17, 202322.3022.3822.0522.1622.0827,900
Nov 16, 202322.0222.1721.9321.9921.9119,000
Nov 15, 202322.6522.6922.0122.0221.9423,200
Nov 14, 202321.7322.6921.3622.6922.6152,200
Nov 13, 202321.0221.2921.0221.1621.0910,600
Nov 10, 202321.2921.2921.1421.2521.1813,300
Nov 10, 20230.08 Dividend
Nov 09, 202321.4321.4320.8421.1420.9912,500
Nov 08, 202321.2621.3021.1221.2421.0914,400
Nov 07, 202321.3221.5121.2021.4521.3014,100
Nov 06, 202321.5021.6221.4021.5121.3515,100
Nov 03, 202321.7522.0221.7321.8021.6423,700
Nov 02, 202321.0921.4121.0821.2321.0827,900
Nov 01, 202320.7020.9020.5420.8120.6618,700
Oct 31, 202320.5620.9120.5620.8520.7021,100
Oct 30, 202320.5920.8920.1620.7820.6319,800
Oct 27, 202320.5520.7020.0120.3020.1518,200
Oct 26, 202320.1920.7819.8920.6420.4943,400
Oct 25, 202319.8120.4819.6120.0019.8620,900
Oct 24, 202320.4920.4919.4120.1520.0044,500
Oct 23, 202320.7520.7520.2720.3520.2015,000
Oct 20, 202321.0421.0420.6020.6020.4520,900
Oct 19, 202321.1121.3720.8920.9420.7920,900
Oct 18, 202321.4821.4821.0921.1921.0412,800
Oct 17, 202321.2821.8821.2821.7121.5524,500
Oct 16, 202320.9621.2320.8021.0620.9117,500
Oct 13, 202321.2121.2120.6820.7520.6019,100
Oct 12, 202320.9121.2020.8121.1420.9925,000
Oct 11, 202321.4521.4521.1321.2621.1120,500
Oct 10, 202321.2621.6121.2621.2721.1216,000
Oct 09, 202321.0921.3921.0421.0720.9216,500
Oct 06, 202321.1421.4920.8821.3221.1716,200
Oct 05, 202321.3321.4121.2621.3921.2434,500
Oct 04, 202320.7221.2020.6521.1521.0022,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...