Canada markets closed

SmartFinancial, Inc. (SMBK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
28.23-0.12 (-0.42%)
At close: 04:00PM EST
28.23 0.00 (0.00%)
After hours: 04:01PM EST
Time Period:
Dec 10, 2021 - Dec 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 202228.4628.4628.1028.2328.2321,700
Dec 08, 202228.8628.9228.2928.3528.3529,500
Dec 07, 202228.3829.1828.3828.9428.9439,500
Dec 06, 202228.9929.0428.7929.0229.0241,800
Dec 05, 202229.8029.8028.8729.1129.1131,700
Dec 02, 202229.7530.0029.7429.9829.9822,900
Dec 01, 202230.0030.0029.6429.8729.8732,700
Nov 30, 202229.3330.0029.0129.9829.98328,500
Nov 29, 202229.5529.6629.1329.2229.2250,200
Nov 28, 202230.2630.2629.2729.3429.3427,200
Nov 25, 202229.5630.5029.5530.3930.3930,800
Nov 23, 202229.7429.7429.4529.5029.5025,400
Nov 22, 202229.9029.9029.6029.6529.6548,000
Nov 21, 202229.9029.9029.7529.9029.9029,900
Nov 18, 202230.0030.0029.7029.8529.8536,300
Nov 17, 202229.6629.7029.3529.6629.6627,500
Nov 16, 202229.9429.9429.6029.7029.7032,700
Nov 15, 202230.1430.2928.7029.8829.8872,000
Nov 14, 202229.8930.3529.7229.9329.9350,400
Nov 11, 202230.1330.1829.7229.8729.8748,600
Nov 10, 202229.2430.2827.8029.9029.9080,000
Nov 10, 20220.07 Dividend
Nov 09, 202228.7829.0728.5928.8328.7629,000
Nov 08, 202229.0029.0428.5028.7628.6924,900
Nov 07, 202228.7929.0828.7228.7928.7221,300
Nov 04, 202228.1428.7828.0028.7228.6520,700
Nov 03, 202227.7028.0727.6927.7727.707,600
Nov 02, 202228.4228.5727.8728.0027.9332,200
Nov 01, 202229.1329.2328.5728.7628.6933,700
Oct 31, 202228.8629.6028.8029.2429.1774,300
Oct 28, 202228.6229.6728.6229.6429.5772,600
Oct 27, 202228.5929.0128.3628.4528.3837,200
Oct 26, 202228.5028.6628.2628.4828.4161,700
Oct 25, 202228.0828.4927.2028.3428.2760,700
Oct 24, 202227.0227.5727.0027.5727.5046,600
Oct 21, 202226.7227.4126.2827.2527.1835,200
Oct 20, 202227.1727.3326.2026.5426.4824,200
Oct 19, 202227.1127.7327.0327.4927.4235,800
Oct 18, 202227.5028.1527.1727.4327.3635,900
Oct 17, 202227.0327.5026.7527.3727.3037,900
Oct 14, 202227.2927.2926.3126.4826.4213,800
Oct 13, 202225.1526.6325.1526.6026.5438,000
Oct 12, 202224.9025.4824.6425.3225.2638,600
Oct 11, 202224.8625.2224.7224.9224.8631,300
Oct 10, 202224.3624.9224.3624.7624.7017,400
Oct 07, 202224.9124.9124.3224.4224.3623,900
Oct 06, 202225.2225.2224.8124.9924.9327,400
Oct 05, 202225.5525.6425.1125.3425.2817,700
Oct 04, 202225.2925.8725.2925.8425.7818,400
Oct 03, 202224.8325.1824.7425.1825.1217,800
Sept 30, 202224.8825.2124.6524.7124.6521,500
Sept 29, 202225.0425.1824.7324.8824.8222,700
Sept 28, 202224.8725.5424.7825.1125.0529,600
Sept 27, 202225.2725.2724.6524.7524.6920,300
Sept 26, 202225.1325.4824.8225.1725.1124,000
Sept 23, 202224.9124.9124.5624.7224.6615,100
Sept 22, 202225.3125.3424.6725.2525.1915,600
Sept 21, 202225.7525.7624.9525.3325.2727,400
Sept 20, 202225.3925.6125.0425.5025.4416,400
Sept 19, 202224.9125.5024.9125.5025.449,800
Sept 16, 202224.8125.2524.5125.2125.1541,700
Sept 15, 202224.7125.0224.6925.0224.9614,300
Sept 14, 202225.1425.1424.6424.8024.7414,600
Sept 13, 202225.1525.1524.7024.9424.8823,300
Sept 12, 202225.4925.5425.2125.4125.3518,400
Sept 09, 202225.1725.4425.1625.2025.1410,600
Sept 08, 202224.9325.5924.8525.3025.2415,900
Sept 07, 202224.5025.5724.5025.1925.1326,700
Sept 06, 202224.9025.2824.2524.7224.6637,300
Sept 02, 202225.2825.5024.8824.9724.9111,300
Sept 01, 202225.1925.4525.0125.3825.3218,000
Aug 31, 202225.4725.4825.0625.0925.0313,500
Aug 30, 202225.4225.7425.1525.4825.4213,900
Aug 29, 202225.6125.7725.1125.4125.3517,100
Aug 26, 202225.8725.9525.5225.6625.6016,000
Aug 25, 202225.9426.5025.9226.0425.9814,800
Aug 24, 202226.3826.3826.1226.2326.1721,000
Aug 23, 202226.6326.9926.2926.3926.3311,600
Aug 22, 202226.6226.8626.6026.8226.7519,400
Aug 19, 202227.1227.1226.5126.7526.6926,500
Aug 18, 202227.0027.2826.9827.2027.1314,200
Aug 17, 202227.3327.3326.9127.0326.9627,200
Aug 16, 202227.2227.5027.0827.4427.3719,400
Aug 15, 202226.9127.1926.8127.1927.1214,200
Aug 12, 202226.0226.8826.0226.8726.8020,200
Aug 11, 202226.3426.3424.4226.1226.0615,700
Aug 11, 20220.07 Dividend
Aug 10, 202226.1726.3625.9126.1526.0232,200
Aug 09, 202225.4826.0625.3526.0625.9331,200
Aug 08, 202225.8226.0024.9325.4625.3341,500
Aug 05, 202225.4926.1424.9425.7425.6132,200
Aug 04, 202225.3125.9225.3125.7025.5719,800
Aug 03, 202226.0026.1925.4326.0525.9216,300
Aug 02, 202224.9026.1524.9025.6825.5514,500
Aug 01, 202226.0826.0823.6926.0625.9317,300
Jul 29, 202226.2126.4825.2526.2526.1222,000
Jul 28, 202225.9126.3625.8526.2826.1522,600
Jul 27, 202225.2225.9625.2025.9125.7832,400
Jul 26, 202224.8025.6324.5225.0124.8826,800
Jul 25, 202224.6026.4824.5225.2525.1252,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...