Smartfinancial Inc (NQ: SMBK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 08, 2023				22.82	0	-0.07(-0.30%)
Dec 07, 2023	22.53	22.98	22.32	22.89	30,605	+0.55(+2.44%)
Dec 06, 2023	22.54	23.12	22.25	22.34	25,710	+0.09(+0.40%)
Dec 05, 2023	22.84	22.84	22.09	22.25	10,879	-0.57(-2.48%)
Dec 04, 2023	22.05	23.13	22.05	22.82	14,984	+0.78(+3.56%)
Dec 01, 2023	21.00	22.29	21.00	22.04	51,764	+0.81(+3.84%)
Nov 30, 2023	21.84	21.84	21.10	21.22	103,711	-0.38(-1.75%)
Nov 29, 2023	21.05	21.76	21.05	21.60	52,888	+0.39(+1.83%)
Nov 28, 2023	21.37	21.62	21.16	21.21	13,518	-0.22(-1.02%)
Nov 27, 2023	21.85	21.85	21.31	21.43	16,950	-0.38(-1.73%)
Nov 24, 2023	21.37	21.84	21.37	21.81	11,994	+0.67(+3.15%)
Nov 22, 2023	21.37	21.44	20.92	21.14	9,871	+0.03(+0.14%)
Nov 21, 2023	21.74	21.74	21.11	21.11	15,900	-0.56(-2.57%)
Nov 20, 2023	21.89	21.89	21.47	21.67	15,276	-0.34(-1.53%)
Nov 17, 2023	22.14	22.22	21.90	22.01	28,081	+0.17(+0.77%)
Nov 16, 2023	21.87	22.01	21.78	21.84	19,119	-0.03(-0.14%)
Nov 15, 2023	22.49	22.53	21.86	21.87	23,360	-0.67(-2.95%)
Nov 14, 2023	21.58	22.53	21.21	22.53	52,562	+1.52(+7.23%)
Nov 13, 2023	20.87	21.14	20.87	21.01	10,667	-0.09(-0.42%)
Nov 10, 2023	21.14	21.14	20.99	21.10	13,384	+0.19(+0.90%)
Nov 09, 2023	21.20	21.20	20.62	20.91	12,657	-0.10(-0.47%)
Nov 08, 2023	21.03	21.07	20.89	21.01	14,572	-0.21(-0.98%)
Nov 07, 2023	21.09	21.28	20.97	21.22	14,233	-0.06(-0.28%)
Nov 06, 2023	21.27	21.39	21.17	21.28	15,253	-0.29(-1.33%)
Nov 03, 2023	21.52	21.78	21.49	21.57	23,912	+0.56(+2.68%)
Nov 02, 2023	20.86	21.18	20.85	21.00	28,190	+0.42(+2.02%)
Nov 01, 2023	20.47	20.68	20.32	20.59	18,906	-0.04(-0.19%)
Oct 31, 2023	20.34	20.69	20.34	20.63	21,327	+0.07(+0.34%)
Oct 30, 2023	20.37	20.67	19.94	20.56	20,048	+0.47(+2.36%)
Oct 27, 2023	20.33	20.48	19.80	20.08	18,370	-0.34(-1.65%)
Oct 26, 2023	19.97	20.55	19.67	20.42	43,819	+0.63(+3.20%)
Oct 25, 2023	19.60	20.26	19.40	19.79	21,148	-0.14(-0.72%)
Oct 24, 2023	20.27	20.27	19.20	19.93	44,970	-0.20(-1.01%)
Oct 23, 2023	20.53	20.53	20.05	20.13	15,206	-0.25(-1.21%)
Oct 20, 2023	20.81	20.81	20.38	20.38	21,091	-0.34(-1.62%)
Oct 19, 2023	20.88	21.14	20.67	20.72	21,155	-0.25(-1.18%)
Oct 18, 2023	21.25	21.25	20.86	20.96	12,894	-0.51(-2.40%)
Oct 17, 2023	21.05	21.65	21.05	21.48	24,718	+0.64(+3.09%)
Oct 16, 2023	20.74	21.00	20.58	20.83	17,699	+0.31(+1.49%)
Oct 13, 2023	20.98	20.98	20.46	20.53	19,356	-0.39(-1.84%)
Oct 12, 2023	20.69	20.97	20.59	20.91	25,288	-0.12(-0.56%)
Oct 11, 2023	21.22	21.22	20.90	21.03	20,704	-0.01(-0.05%)
Oct 10, 2023	21.03	21.38	21.03	21.04	16,184	+0.20(+0.95%)
Oct 09, 2023	20.86	21.16	20.81	20.84	16,697	-0.25(-1.17%)
Oct 06, 2023	20.91	21.26	20.66	21.09	16,348	-0.07(-0.33%)
Oct 05, 2023	21.10	21.18	21.03	21.16	34,828	+0.24(+1.13%)
Oct 04, 2023	20.50	20.97	20.43	20.92	22,820	+0.42(+2.03%)
Oct 03, 2023	20.97	20.98	20.35	20.51	17,640	-0.39(-1.85%)
Oct 02, 2023	21.09	21.30	20.79	20.89	20,497	-0.25(-1.17%)
Sep 29, 2023	21.60	21.60	21.13	21.14	31,046	-0.19(-0.88%)
Sep 28, 2023	21.58	21.67	21.29	21.33	18,149	-0.05(-0.23%)
Sep 27, 2023	21.72	21.75	21.29	21.38	19,931	-0.41(-1.86%)
Sep 26, 2023	22.00	22.00	21.63	21.78	43,456	-0.08(-0.36%)
Sep 25, 2023	21.52	21.93	21.82	21.86	14,259	+0.17(+0.77%)
Sep 22, 2023	21.89	22.16	21.45	21.70	30,409	-0.17(-0.77%)
Sep 21, 2023	22.05	22.26	21.81	21.86	36,177	-0.42(-1.87%)
Sep 20, 2023	22.26	22.42	22.13	22.28	19,844	+0.13(+0.58%)
Sep 19, 2023	22.15	22.34	22.02	22.15	28,523	-0.09(-0.40%)
Sep 18, 2023	22.16	22.53	21.94	22.24	19,799	-0.06(-0.27%)
Sep 15, 2023	21.96	22.47	21.76	22.30	112,030	+0.34(+1.53%)
Sep 14, 2023	21.96	22.01	21.77	21.96	25,128	+0.24(+1.09%)
Sep 13, 2023	22.35	22.35	21.47	21.72	34,304	-0.26(-1.17%)
Sep 12, 2023	22.06	22.17	21.87	21.98	22,059	-0.04(-0.18%)
Sep 11, 2023	22.28	22.28	21.98	22.02	19,438	-0.05(-0.22%)
Sep 08, 2023	22.22	22.40	22.07	22.07	27,900	-0.20(-0.89%)
Sep 07, 2023	22.09	22.39	21.88	22.27	61,474	+0.16(+0.72%)
Sep 06, 2023	22.58	22.62	22.11	22.11	20,666	-0.54(-2.40%)
Sep 05, 2023	22.71	22.81	22.57	22.65	17,444	-0.16(-0.69%)
Sep 01, 2023	22.67	22.98	22.64	22.81	24,673	+0.29(+1.27%)
Aug 31, 2023	22.72	23.55	22.46	22.53	29,093	-0.19(-0.83%)
Aug 30, 2023	22.66	22.78	22.50	22.71	54,276	-0.04(-0.17%)
Aug 29, 2023	22.62	22.85	22.62	22.75	17,626	+0.14(+0.61%)
Aug 28, 2023	22.91	22.94	22.57	22.62	13,485	-0.14(-0.61%)
Aug 25, 2023	22.95	22.95	22.69	22.75	20,981	+0.02(+0.09%)
Aug 24, 2023	22.66	23.20	22.60	22.73	18,178	-0.08(-0.35%)
Aug 23, 2023	22.51	22.81	22.42	22.81	17,135	+0.40(+1.77%)
Aug 22, 2023	23.07	23.07	22.38	22.42	10,821	-0.47(-2.07%)
Aug 21, 2023	23.14	23.22	22.85	22.89	10,493	-0.15(-0.64%)
Aug 18, 2023	22.93	23.56	22.93	23.04	15,365	-0.05(-0.21%)
Aug 17, 2023	23.04	23.16	22.97	23.09	17,936	+0.04(+0.17%)
Aug 16, 2023	23.56	23.67	22.94	23.05	25,615	-0.44(-1.85%)
Aug 15, 2023	23.93	23.93	23.44	23.49	13,315	-0.74(-3.06%)
Aug 14, 2023	24.02	24.30	23.88	24.23	33,006	-0.10(-0.41%)
Aug 11, 2023	24.29	24.42	24.23	24.33	13,640	+0.11(+0.45%)
Aug 10, 2023	24.69	24.69	24.22	24.22	9,659	-0.31(-1.25%)
Aug 09, 2023	24.54	24.80	24.33	24.52	15,560	-0.29(-1.15%)
Aug 08, 2023	24.51	24.90	23.91	24.81	26,696	-0.13(-0.51%)
Aug 07, 2023	24.77	25.54	24.75	24.94	20,570	+0.36(+1.48%)
Aug 04, 2023	24.94	25.01	24.57	24.57	19,644	-0.29(-1.15%)
Aug 03, 2023	25.23	25.23	24.55	24.86	29,445	+0.03(+0.12%)
Aug 02, 2023	24.72	25.02	24.60	24.83	53,987	+0.00(+0.00%)
Aug 01, 2023	24.77	24.86	24.53	24.83	57,843	+0.06(+0.24%)
Jul 31, 2023	24.58	25.62	24.52	24.77	56,823	+0.66(+2.74%)
Jul 28, 2023	24.17	24.58	24.08	24.11	30,543	+0.04(+0.16%)
Jul 27, 2023	24.49	24.63	23.96	24.07	29,631	-0.15(-0.61%)
Jul 26, 2023	24.09	24.83	24.09	24.22	30,794	+0.41(+1.74%)
Jul 25, 2023	23.34	24.45	23.01	23.80	40,450	-0.50(-2.07%)
Jul 24, 2023	24.22	24.50	24.16	24.31	36,389	+0.08(+0.33%)
Jul 21, 2023	24.45	24.50	24.08	24.23	32,822	+0.00(+0.00%)
Jul 20, 2023	24.10	24.31	23.82	24.23	21,607	+0.12(+0.49%)
Jul 19, 2023	23.68	24.26	23.52	24.11	24,757	+0.47(+2.00%)
Jul 18, 2023	22.08	23.79	22.08	23.64	111,785	+1.54(+6.96%)
Jul 17, 2023	22.00	22.47	22.00	22.10	23,092	+0.04(+0.18%)
Jul 14, 2023	22.23	22.23	21.75	22.06	16,971	-0.04(-0.18%)
Jul 13, 2023	21.94	22.18	21.94	22.10	10,799	+0.23(+1.04%)
Jul 12, 2023	22.21	22.27	21.87	21.87	13,183	+0.05(+0.23%)
Jul 11, 2023	21.36	21.91	21.28	21.82	28,010	+0.59(+2.79%)
Jul 10, 2023	21.12	21.69	21.12	21.23	23,083	+0.10(+0.47%)
Jul 07, 2023	20.82	21.51	20.82	21.13	57,437	+0.33(+1.56%)
Jul 06, 2023	21.21	21.21	20.77	20.81	24,432	-0.53(-2.50%)
Jul 05, 2023	21.41	21.61	21.26	21.34	24,954	-0.08(-0.37%)
Jul 03, 2023	21.18	21.42	21.18	21.42	5,248	+0.21(+0.98%)
Jun 30, 2023	21.42	21.42	21.14	21.21	27,789	+0.00(+0.00%)
Jun 29, 2023	21.33	21.64	21.21	21.21	20,674	+0.05(+0.23%)
Jun 28, 2023	21.05	21.28	21.03	21.16	22,973	-0.12(-0.56%)
Jun 27, 2023	20.98	21.55	20.86	21.28	17,174	+0.15(+0.70%)
Jun 26, 2023	21.05	21.39	21.05	21.13	19,078	+0.17(+0.80%)
Jun 23, 2023	21.51	21.51	20.73	20.96	146,894	-0.55(-2.57%)
Jun 22, 2023	22.05	22.07	21.41	21.52	26,859	-0.72(-3.24%)
Jun 21, 2023	22.35	22.35	22.05	22.24	54,206	-0.11(-0.49%)
Jun 20, 2023	22.50	22.64	22.30	22.35	27,865	-0.42(-1.86%)
Jun 16, 2023	23.44	23.44	22.48	22.77	56,870	-0.42(-1.83%)
Jun 15, 2023	22.56	23.31	22.56	23.19	29,347	+3.16(+15.75%)
May 08, 2023	20.57	20.79	19.93	20.04	26,723	-0.27(-1.33%)
May 05, 2023	20.02	20.47	19.49	20.31	29,232	+0.68(+3.48%)
May 04, 2023	19.24	21.17	18.53	19.63	57,561	+0.03(+0.15%)
May 03, 2023	19.53	19.96	19.44	19.60	47,772	+0.01(+0.05%)
May 02, 2023	20.59	20.62	19.53	19.59	49,110	-0.98(-4.78%)
May 01, 2023	21.19	21.56	20.39	20.57	61,853	-0.59(-2.79%)
Apr 28, 2023	21.17	21.36	21.07	21.16	30,246	-0.08(-0.37%)
Apr 27, 2023	21.30	21.44	21.09	21.24	20,000	-0.03(-0.14%)
Apr 26, 2023	21.13	21.59	21.12	21.27	27,533	-0.10(-0.46%)
Apr 25, 2023	22.57	22.57	21.28	21.36	49,701	+0.06(+0.28%)
Apr 24, 2023	21.34	21.67	21.28	21.30	21,767	-0.21(-0.96%)
Apr 21, 2023	21.85	21.99	21.25	21.51	45,398	-0.40(-1.84%)
Apr 20, 2023	21.78	22.29	21.70	21.91	27,449	-0.12(-0.54%)
Apr 19, 2023	21.79	22.20	21.64	22.03	28,539	+0.32(+1.49%)
Apr 18, 2023	22.17	22.17	21.50	21.71	54,392	-0.49(-2.21%)
Apr 17, 2023	21.99	22.72	21.92	22.20	26,855	+0.17(+0.76%)
Apr 14, 2023	22.48	22.48	21.91	22.03	23,255	-0.23(-1.01%)
Apr 13, 2023	22.20	22.30	22.14	22.26	16,958	+0.21(+0.94%)
Apr 12, 2023	21.99	22.17	21.95	22.05	25,222	+0.07(+0.31%)
Apr 11, 2023	22.21	22.39	21.83	21.98	46,482	-0.21(-0.93%)
Apr 10, 2023	22.56	22.56	22.16	22.19	78,422	-0.17(-0.75%)
Apr 06, 2023	22.33	22.46	22.16	22.36	22,286	-0.01(-0.04%)
Apr 05, 2023	22.29	23.19	22.11	22.37	29,727	-0.03(-0.13%)
Apr 04, 2023	23.04	23.04	22.19	22.40	42,936	-0.66(-2.85%)
Apr 03, 2023	22.72	23.12	22.26	23.05	79,478	+0.32(+1.43%)
Mar 31, 2023	22.45	22.86	22.27	22.73	106,296	+0.41(+1.85%)
Mar 30, 2023	22.99	22.99	22.15	22.32	80,241	-0.60(-2.61%)
Mar 29, 2023	22.95	22.95	22.56	22.92	54,453	+0.07(+0.30%)
Mar 28, 2023	23.00	23.13	22.70	22.85	34,429	-0.13(-0.56%)
Mar 27, 2023	23.13	23.40	22.89	22.97	49,067	+0.18(+0.78%)
Mar 24, 2023	22.10	22.89	21.85	22.80	52,388	+0.53(+2.38%)
Mar 23, 2023	22.41	22.89	21.72	22.27	104,308	+0.05(+0.22%)
Mar 22, 2023	22.90	23.26	22.16	22.22	59,136	-0.90(-3.91%)
Mar 21, 2023	22.73	23.17	22.53	23.12	78,148	+0.73(+3.25%)
Mar 20, 2023	22.34	22.58	22.12	22.40	44,614	+0.27(+1.24%)
Mar 17, 2023	23.02	23.07	21.76	22.12	175,552	-1.09(-4.70%)
Mar 16, 2023	21.91	23.78	21.91	23.21	55,849	+0.80(+3.55%)
Mar 15, 2023	21.51	22.46	21.31	22.41	96,862	+0.56(+2.56%)
Mar 14, 2023	22.69	23.80	21.61	21.85	93,738	+0.31(+1.46%)
Mar 13, 2023	23.51	23.51	19.75	21.54	195,235	-2.38(-9.94%)
Mar 10, 2023	24.31	24.31	23.09	23.92	90,571	-0.64(-2.60%)
Mar 09, 2023	25.86	25.88	24.37	24.56	90,457	-1.35(-5.20%)
Mar 08, 2023	26.10	26.12	25.83	25.90	27,413	-0.12(-0.45%)
Mar 07, 2023	26.47	26.52	25.95	26.02	48,361	-0.42(-1.60%)
Mar 06, 2023	26.44	26.74	26.43	26.44	78,753	-0.17(-0.63%)
Mar 03, 2023	26.57	26.77	26.41	26.61	31,282	+0.00(+0.00%)
Mar 02, 2023	26.54	26.61	26.21	26.61	103,686	-0.04(-0.15%)
Mar 01, 2023	26.64	26.79	26.53	26.65	23,790	-0.17(-0.62%)
Feb 28, 2023	26.91	27.00	26.80	26.82	28,953	+0.12(+0.44%)
Feb 27, 2023	26.93	27.10	26.65	26.70	15,263	-0.03(-0.11%)
Feb 24, 2023	26.63	26.81	26.35	26.73	27,597	-0.02(-0.07%)
Feb 23, 2023	26.66	26.83	26.53	26.75	14,115	+0.04(+0.15%)
Feb 22, 2023	26.77	26.77	26.49	26.71	35,851	-0.11(-0.40%)
Feb 21, 2023	26.97	26.97	26.70	26.82	18,392	-0.37(-1.37%)
Feb 17, 2023	27.14	27.19	26.98	27.19	22,484	+0.17(+0.62%)
Feb 16, 2023	27.13	27.25	26.89	27.02	29,012	-0.22(-0.79%)
Feb 15, 2023	26.82	27.50	26.72	27.24	22,686	+0.36(+1.35%)
Feb 14, 2023	27.14	27.14	26.86	26.87	22,258	-0.27(-0.98%)
Feb 13, 2023	26.82	27.14	26.82	27.14	14,245	+0.30(+1.13%)
Feb 10, 2023	26.70	26.90	26.62	26.83	22,040	+0.21(+0.77%)
Feb 09, 2023	26.61	26.73	26.52	26.63	28,495	+0.02(+0.07%)
Feb 08, 2023	27.00	27.01	26.37	26.61	21,640	-0.61(-2.23%)
Feb 07, 2023	26.99	27.28	26.88	27.22	24,807	+0.04(+0.14%)
Feb 06, 2023	27.63	27.66	26.83	27.18	26,584	-0.41(-1.49%)
Feb 03, 2023	26.83	27.79	26.78	27.59	37,265	+0.55(+2.03%)
Feb 02, 2023	26.73	27.04	26.36	27.04	39,628	+0.40(+1.51%)