SmartFinancial Inc (SMBK) Historical Stock Data
22.38 ↑0.25 (1.11%)
As of May 6, 2024, 10:21am EST.
Historical Data
In the past 30 trading days, SMBK is down -0.27% a day on average. There have been 15 days where SmartFinancial Inc closed green and 15 days where SMBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 21.91 | 22.13 | ↑$0.22 (1.00%) | 21.80 | 22.22 | 36.64K |
| 2024-05-02 | 21.49 | 21.55 | ↑$0.06 (0.28%) | 21.27 | 21.76 | 90.81K |
| 2024-05-01 | 20.74 | 21.18 | ↑$0.44 (2.12%) | 20.74 | 21.48 | 61.13K |
| 2024-04-30 | 20.79 | 20.55 | ↓$0.24 (-1.15%) | 20.46 | 20.85 | 76.37K |
| 2024-04-29 | 20.79 | 20.60 | ↓$0.19 (-0.91%) | 20.42 | 21.27 | 91.20K |
| 2024-04-26 | 21.02 | 20.66 | ↓$0.36 (-1.71%) | 20.39 | 21.02 | 41.18K |
| 2024-04-25 | 20.68 | 20.84 | ↑$0.16 (0.77%) | 20.39 | 20.98 | 65.22K |
| 2024-04-24 | 20.88 | 20.78 | ↓$0.10 (-0.48%) | 20.14 | 21.22 | 75.95K |
| 2024-04-23 | 20.57 | 20.21 | ↓$0.36 (-1.75%) | 19.89 | 20.57 | 48.66K |
| 2024-04-22 | 20.09 | 19.66 | ↓$0.43 (-2.14%) | 19.66 | 20.40 | 27.30K |
| 2024-04-19 | 19.34 | 19.90 | ↑$0.56 (2.90%) | 19.22 | 19.92 | 39.02K |
| 2024-04-18 | 19.03 | 19.44 | ↑$0.41 (2.15%) | 19.01 | 19.73 | 33.63K |
| 2024-04-17 | 19.41 | 19.09 | ↓$0.32 (-1.65%) | 19.03 | 19.51 | 85.63K |
| 2024-04-16 | 19.18 | 19.20 | ↑$0.02 (0.10%) | 19.00 | 19.56 | 17.86K |
| 2024-04-15 | 19.42 | 19.40 | ↓$0.02 (-0.10%) | 19.12 | 19.89 | 27.66K |
| 2024-04-12 | 19.35 | 19.26 | ↓$0.09 (-0.47%) | 19.07 | 19.50 | 24.16K |
| 2024-04-11 | 19.47 | 19.51 | ↑$0.04 (0.21%) | 19.38 | 19.66 | 25.15K |
| 2024-04-10 | 20.24 | 19.52 | ↓$0.72 (-3.56%) | 19.12 | 20.37 | 52.26K |
| 2024-04-09 | 20.91 | 20.73 | ↓$0.18 (-0.86%) | 20.62 | 20.98 | 24.52K |
| 2024-04-08 | 20.66 | 20.77 | ↑$0.11 (0.55%) | 20.66 | 21.18 | 24.96K |
| 2024-04-05 | 20.47 | 20.65 | ↑$0.18 (0.88%) | 20.38 | 20.77 | 32.26K |
| 2024-04-04 | 20.62 | 20.34 | ↓$0.28 (-1.36%) | 20.18 | 20.77 | 37.94K |
| 2024-04-03 | 20.17 | 20.35 | ↑$0.18 (0.89%) | 20.17 | 20.66 | 20.50K |
| 2024-04-02 | 20.16 | 20.37 | ↑$0.21 (1.04%) | 20.08 | 20.42 | 31.17K |
| 2024-04-01 | 21.15 | 20.43 | ↓$0.72 (-3.40%) | 20.32 | 21.35 | 23.91K |
| 2024-03-28 | 20.91 | 21.07 | ↑$0.16 (0.77%) | 20.91 | 21.14 | 26.90K |
| 2024-03-27 | 20.52 | 21.03 | ↑$0.51 (2.49%) | 20.52 | 21.10 | 23.54K |
| 2024-03-26 | 20.67 | 20.29 | ↓$0.38 (-1.84%) | 20.13 | 20.67 | 21.42K |
| 2024-03-25 | 20.31 | 20.42 | ↑$0.11 (0.54%) | 20.31 | 20.82 | 26.38K |
| 2024-03-22 | 20.84 | 20.15 | ↓$0.69 (-3.31%) | 19.91 | 20.84 | 96.62K |
Create an account or log in to view more rows.
$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
$SMBK might get a sell off today
$SMBK I'll say it again slowwwllyyyy! Better stocks to short by far
$SMBK dont be a POS today
$SMBK wow
looking like it’s going to be a monster day!