Smartfinancial Inc (NQ: SMBK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	13.94	14.59	13.50	13.69	30,228	-0.97(-6.59%)
Apr 29, 2020	13.26	15.85	13.26	14.66	52,021	+0.66(+4.74%)
Apr 28, 2020	13.26	14.23	12.13	14.00	29,949	+0.95(+7.26%)
Apr 27, 2020	12.60	13.12	12.38	13.05	31,881	+0.46(+3.69%)
Apr 24, 2020	11.96	12.78	11.95	12.59	11,720	+0.54(+4.48%)
Apr 23, 2020	11.82	12.31	11.82	12.05	21,401	+0.10(+0.87%)
Apr 22, 2020	12.30	12.31	11.65	11.94	19,036	-0.13(-1.10%)
Apr 21, 2020	11.48	12.14	11.45	12.07	26,028	+0.39(+3.32%)
Apr 20, 2020	11.85	12.25	11.53	11.69	15,764	-0.62(-5.00%)
Apr 17, 2020	12.14	12.62	11.54	12.30	36,007	+0.45(+3.84%)
Apr 16, 2020	11.93	12.71	11.36	11.85	40,376	-0.03(-0.24%)
Apr 15, 2020	11.93	11.96	11.40	11.88	36,880	-0.63(-5.07%)
Apr 14, 2020	13.07	13.22	11.82	12.51	30,972	-0.08(-0.60%)
Apr 13, 2020	13.12	14.34	12.59	12.59	22,169	-0.43(-3.28%)
Apr 09, 2020	13.09	14.05	12.66	13.01	81,095	+0.00(+0.00%)
Apr 08, 2020	13.09	13.48	12.42	13.01	38,446	+0.39(+3.08%)
Apr 07, 2020	14.78	14.97	12.12	12.62	49,579	-2.02(-13.78%)
Apr 06, 2020	12.41	14.87	12.18	14.64	32,393	+2.81(+23.78%)
Apr 03, 2020	12.69	12.69	11.12	11.83	43,821	-1.20(-9.23%)
Apr 02, 2020	12.51	13.35	12.07	13.03	30,516	+0.49(+3.93%)
Apr 01, 2020	13.88	14.31	12.48	12.54	36,185	-1.87(-12.95%)
Mar 31, 2020	13.57	14.62	13.18	14.40	57,516	+0.73(+5.33%)
Mar 30, 2020	13.81	14.30	13.41	13.68	25,750	+0.04(+0.28%)
Mar 27, 2020	13.71	14.48	12.87	13.64	82,257	-0.65(-4.57%)
Mar 26, 2020	13.33	15.05	13.33	14.29	48,170	+1.78(+14.23%)
Mar 25, 2020	12.64	13.40	12.26	12.51	28,929	-0.14(-1.12%)
Mar 24, 2020	12.11	13.32	11.60	12.65	65,195	+1.30(+11.43%)
Mar 23, 2020	11.36	12.49	10.91	11.35	37,790	+0.09(+0.76%)
Mar 20, 2020	12.31	12.68	10.46	11.27	171,061	-0.92(-7.54%)
Mar 19, 2020	11.89	13.00	11.44	12.19	122,284	+0.29(+2.47%)
Mar 18, 2020	13.36	13.99	11.89	11.89	62,561	-2.40(-16.77%)
Mar 17, 2020	13.71	15.09	13.49	14.29	71,048	+0.86(+6.42%)
Mar 16, 2020	13.43	14.15	13.26	13.43	45,984	-2.05(-13.22%)
Mar 13, 2020	14.44	15.81	14.44	15.47	80,356	+1.59(+11.46%)
Mar 12, 2020	13.50	16.22	13.24	13.88	90,068	-0.36(-2.53%)
Mar 11, 2020	15.91	16.23	14.22	14.24	50,656	-2.11(-12.91%)
Mar 10, 2020	14.73	16.52	14.73	16.36	56,526	+1.97(+13.69%)
Mar 09, 2020	16.44	16.44	13.68	14.39	48,484	-2.73(-15.94%)
Mar 06, 2020	17.48	17.71	16.71	17.11	41,392	-0.68(-3.83%)
Mar 05, 2020	17.89	19.68	17.19	17.79	38,351	-0.46(-2.54%)
Mar 04, 2020	17.77	18.37	17.65	18.26	41,259	+0.65(+3.71%)
Mar 03, 2020	18.02	18.44	17.48	17.61	34,367	-0.60(-3.28%)
Mar 02, 2020	18.07	20.06	17.73	18.20	34,753	+0.22(+1.21%)
Feb 28, 2020	18.38	18.42	17.47	17.98	41,287	-0.53(-2.86%)
Feb 27, 2020	18.47	18.80	18.47	18.51	39,383	-0.27(-1.46%)
Feb 26, 2020	18.79	19.06	18.65	18.79	19,769	+0.11(+0.61%)
Feb 25, 2020	19.27	19.27	18.52	18.68	28,477	-0.52(-2.71%)
Feb 24, 2020	19.59	19.96	19.18	19.20	24,470	-0.90(-4.48%)
Feb 21, 2020	20.18	20.37	19.81	20.10	30,305	-0.07(-0.33%)
Feb 20, 2020	20.20	20.49	20.07	20.16	17,533	-0.06(-0.28%)
Feb 19, 2020	20.17	20.44	20.08	20.22	15,247	+0.19(+0.95%)
Feb 18, 2020	20.12	20.27	19.76	20.03	22,396	-0.17(-0.84%)
Feb 14, 2020	20.42	20.42	20.17	20.20	19,745	-0.22(-1.07%)
Feb 13, 2020	20.43	20.49	20.37	20.42	8,452	+0.03(+0.14%)
Feb 12, 2020	20.66	20.68	20.37	20.39	26,333	-0.07(-0.32%)
Feb 11, 2020	20.37	20.57	20.30	20.46	9,492	+0.11(+0.56%)
Feb 10, 2020	20.73	20.73	20.00	20.34	23,788	-0.09(-0.46%)
Feb 07, 2020	20.77	21.31	20.38	20.44	45,827	-0.38(-1.82%)
Feb 06, 2020	21.07	21.07	20.47	20.82	46,509	-0.14(-0.68%)
Feb 05, 2020	20.71	21.32	20.66	20.96	28,850	+0.45(+2.21%)
Feb 04, 2020	20.55	20.69	20.33	20.50	53,715	-0.05(-0.23%)