SmartFinancial, Inc. (SMBK) Historical Stock Data
36.73 ↑0.46 (1.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMBK is up 0.38% a day on average. There have been 16 days where SmartFinancial, Inc. closed green and 14 days where SMBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 36.20 | 36.73 | ↑$0.53 (1.46%) | 36.20 | 36.75 | 38.84K |
| 2024-11-21 | 35.75 | 36.27 | ↑$0.52 (1.45%) | 35.75 | 36.17 | 6.22K |
| 2024-11-20 | 35.84 | 35.67 | ↓$0.17 (-0.47%) | 35.25 | 35.84 | 36.40K |
| 2024-11-15 | 36.51 | 35.93 | ↓$0.58 (-1.59%) | 35.65 | 36.58 | 37K |
| 2024-11-14 | 36.40 | 36.22 | ↓$0.18 (-0.49%) | 35.94 | 36.41 | 40.10K |
| 2024-11-13 | 36.51 | 36.03 | ↓$0.48 (-1.31%) | 35.97 | 37.06 | 54.29K |
| 2024-11-12 | 36.49 | 36.36 | ↓$0.13 (-0.36%) | 36.26 | 36.89 | 44.02K |
| 2024-11-11 | 36.65 | 36.55 | ↓$0.10 (-0.27%) | 36.06 | 37.00 | 239.41K |
| 2024-11-08 | 35.93 | 36.14 | ↑$0.21 (0.58%) | 35.73 | 36.26 | 49.06K |
| 2024-11-07 | 36.74 | 35.90 | ↓$0.84 (-2.29%) | 35.51 | 36.74 | 11.92K |
| 2024-11-06 | 35.24 | 36.96 | ↑$1.72 (4.87%) | 35.24 | 37.26 | 27.75K |
| 2024-11-01 | 33.29 | 32.73 | ↓$0.56 (-1.68%) | 32.30 | 33.29 | 57.48K |
| 2024-10-31 | 32.91 | 33.16 | ↑$0.25 (0.76%) | 32.78 | 33.27 | 67K |
| 2024-10-30 | 33.10 | 33.44 | ↑$0.34 (1.03%) | 32.99 | 34.20 | 81.33K |
| 2024-10-28 | 32.00 | 32.60 | ↑$0.60 (1.88%) | 31.78 | 32.65 | 12.62K |
| 2024-10-25 | 32.39 | 31.69 | ↓$0.70 (-2.16%) | 31.56 | 32.39 | 46.87K |
| 2024-10-24 | 32.08 | 32.35 | ↑$0.27 (0.84%) | 31.52 | 32.40 | 80.82K |
| 2024-10-23 | 31.18 | 32.11 | ↑$0.93 (2.98%) | 31.06 | 32.33 | 108.53K |
| 2024-10-22 | 31.50 | 31.01 | ↓$0.49 (-1.56%) | 30.66 | 31.54 | 22.43K |
| 2024-10-18 | 31.50 | 31.09 | ↓$0.41 (-1.30%) | 31.01 | 31.50 | 38.07K |
| 2024-10-17 | 30.94 | 31.50 | ↑$0.56 (1.81%) | 30.62 | 31.50 | 77.02K |
| 2024-10-16 | 30.40 | 30.98 | ↑$0.58 (1.91%) | 30.27 | 31.00 | 85.43K |
| 2024-10-15 | 29.72 | 30.37 | ↑$0.66 (2.20%) | 29.63 | 30.75 | 128.55K |
| 2024-10-14 | 29.51 | 29.61 | ↑$0.10 (0.34%) | 29.41 | 29.79 | 33.08K |
| 2024-10-11 | 28.48 | 29.58 | ↑$1.10 (3.86%) | 28.48 | 29.59 | 62.84K |
| 2024-10-10 | 28.34 | 28.39 | ↑$0.05 (0.16%) | 28.16 | 28.39 | 32.53K |
| 2024-10-09 | 28.78 | 28.59 | ↓$0.19 (-0.66%) | 28.20 | 28.80 | 125.45K |
| 2024-10-08 | 28.78 | 28.60 | ↓$0.18 (-0.63%) | 28.51 | 28.86 | 22.79K |
| 2024-10-04 | 28.71 | 28.57 | ↓$0.14 (-0.49%) | 28.39 | 28.71 | 5.85K |
| 2024-10-03 | 28.29 | 28.40 | ↑$0.11 (0.39%) | 28.07 | 28.40 | 5.95K |
Create an account or log in to view more rows.
$SMBK when is earnings
$SMBK Games being played here.
$SMBK the end is near
$SMBK wtf is going on?
$SMBK hopefully next week...
$SMBK green shoots
$SMBK Exciting times ahead people.
$SMBK the catalyst we need !
$SMBK not good
$SMBK breaking out of this wedge sooner than later