SmartFinancial, Inc. (SMBK) Historical Stock Data
31.48 ↑0.09 (0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMBK is down -0.24% a day on average. There have been 10 days where SmartFinancial, Inc. closed green and 20 days where SMBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 31.07 | 31.74 | ↑$0.67 (2.16%) | 31.07 | 31.88 | 23.31K |
| 2024-12-19 | 32.01 | 31.39 | ↓$0.62 (-1.94%) | 31.08 | 32.68 | 8.92K |
| 2024-12-18 | 33.74 | 33.50 | ↓$0.24 (-0.71%) | 33.50 | 33.74 | 4.24K |
| 2024-12-16 | 34.05 | 33.91 | ↓$0.14 (-0.41%) | 33.78 | 34.29 | 49.04K |
| 2024-12-13 | 34.42 | 34.00 | ↓$0.42 (-1.22%) | 33.74 | 34.42 | 43.06K |
| 2024-12-12 | 34.84 | 34.21 | ↓$0.63 (-1.81%) | 34.19 | 34.84 | 2.59K |
| 2024-12-11 | 35.17 | 35.21 | ↑$0.04 (0.11%) | 34.80 | 35.38 | 8.95K |
| 2024-12-06 | 35.68 | 35.50 | ↓$0.18 (-0.50%) | 34.64 | 35.68 | 13.07K |
| 2024-12-05 | 36.19 | 36.12 | ↓$0.07 (-0.19%) | 36.09 | 36.44 | 11.72K |
| 2024-12-04 | 35.79 | 35.86 | ↑$0.07 (0.20%) | 35.79 | 36.19 | 8.82K |
| 2024-12-03 | 36.45 | 35.79 | ↓$0.66 (-1.81%) | 35.99 | 36.45 | 4.40K |
| 2024-12-02 | 36.30 | 35.81 | ↓$0.49 (-1.35%) | 35.87 | 36.30 | 2.06K |
| 2024-11-29 | 36.66 | 36.26 | ↓$0.40 (-1.09%) | 35.69 | 36.66 | 24.59K |
| 2024-11-27 | 36.92 | 36.24 | ↓$0.68 (-1.84%) | 36.24 | 37.05 | 32.96K |
| 2024-11-26 | 36.75 | 36.62 | ↓$0.13 (-0.35%) | 36.31 | 36.79 | 2.65K |
| 2024-11-25 | 36.77 | 37.50 | ↑$0.73 (1.99%) | 36.77 | 37.67 | 12.67K |
| 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 |
Create an account or log in to view more rows.
$SMBK Buying more on Monday lets go
$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