Smartfinancial Inc (NQ: SMBK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	23.14	23.33	22.74	23.33	13,916	+0.20(+0.87%)
May 27, 2021	23.02	23.20	22.90	23.13	20,133	+0.34(+1.48%)
May 26, 2021	22.61	22.87	22.44	22.79	9,926	+0.14(+0.64%)
May 25, 2021	22.90	23.20	22.39	22.65	43,324	-0.54(-2.32%)
May 24, 2021	22.90	23.50	22.90	23.19	19,435	-0.15(-0.66%)
May 21, 2021	22.57	23.54	22.57	23.34	25,415	+0.12(+0.54%)
May 20, 2021	22.50	23.33	22.36	23.22	111,226	+0.71(+3.16%)
May 19, 2021	22.21	22.53	22.17	22.50	21,675	-0.07(-0.30%)
May 18, 2021	22.56	22.60	22.36	22.57	20,626	-0.04(-0.17%)
May 17, 2021	22.70	22.71	22.54	22.61	43,182	-0.15(-0.68%)
May 14, 2021	22.50	22.76	22.47	22.76	46,750	+0.18(+0.81%)
May 13, 2021	22.37	22.61	22.36	22.58	52,074	+0.37(+1.65%)
May 12, 2021	22.65	22.75	22.20	22.22	46,889	-0.17(-0.77%)
May 11, 2021	22.40	22.59	22.14	22.39	23,842	-0.11(-0.47%)
May 10, 2021	22.98	23.08	22.31	22.49	22,525	-0.58(-2.50%)
May 07, 2021	23.02	23.34	22.88	23.07	16,098	-0.12(-0.50%)
May 06, 2021	23.16	23.27	22.59	23.19	30,849	+0.13(+0.58%)
May 05, 2021	22.99	23.32	22.91	23.05	25,960	+0.33(+1.44%)
May 04, 2021	22.66	23.03	22.58	22.73	43,886	-0.21(-0.92%)
May 03, 2021	23.70	23.70	22.75	22.94	25,750	+0.20(+0.89%)
Apr 30, 2021	22.67	23.03	22.29	22.74	59,078	-0.24(-1.04%)
Apr 29, 2021	22.70	23.02	22.37	22.98	71,202	+0.43(+1.92%)
Apr 28, 2021	22.30	22.58	22.05	22.54	27,695	+0.15(+0.69%)
Apr 27, 2021	22.51	22.71	22.23	22.39	31,333	-0.12(-0.51%)
Apr 26, 2021	22.57	23.24	22.25	22.51	47,575	-0.07(-0.30%)
Apr 23, 2021	22.40	22.91	22.31	22.57	88,878	+0.33(+1.47%)
Apr 22, 2021	22.07	22.48	21.99	22.25	74,725	+0.32(+1.44%)
Apr 21, 2021	21.72	22.04	21.36	21.93	45,255	+0.95(+4.53%)
Apr 20, 2021	21.71	21.80	20.87	20.98	35,592	-0.77(-3.53%)
Apr 19, 2021	21.60	21.81	21.31	21.75	28,063	+0.23(+1.07%)
Apr 16, 2021	21.61	21.76	20.91	21.52	105,549	+0.36(+1.72%)
Apr 15, 2021	21.45	21.58	20.88	21.15	18,294	-0.02(-0.09%)
Apr 14, 2021	21.62	21.62	20.40	21.17	24,951	+0.78(+3.81%)
Apr 13, 2021	20.39	20.51	20.39	20.39	9,451	-0.24(-1.16%)
Apr 12, 2021	20.88	20.94	20.62	20.63	6,195	-0.12(-0.60%)
Apr 09, 2021	20.88	20.93	20.71	20.76	10,732	+0.02(+0.09%)
Apr 08, 2021	21.62	21.62	20.54	20.74	12,953	+0.30(+1.46%)
Apr 07, 2021	21.08	21.08	20.24	20.44	19,725	-0.63(-3.01%)
Apr 06, 2021	20.87	21.13	20.81	21.08	22,841	+0.12(+0.55%)
Apr 05, 2021	21.09	21.09	20.56	20.96	16,490	+0.00(+0.00%)
Apr 01, 2021	20.97	21.02	20.36	20.96	17,192	+0.18(+0.88%)
Mar 31, 2021	21.00	21.04	20.58	20.78	33,030	-0.16(-0.78%)
Mar 30, 2021	21.43	21.43	20.80	20.94	33,363	+0.00(+0.00%)
Mar 29, 2021	21.12	21.57	20.89	20.94	34,339	-0.44(-2.06%)
Mar 26, 2021	21.53	22.07	21.02	21.38	27,820	+0.26(+1.23%)
Mar 25, 2021	21.00	21.43	20.32	21.12	26,890	+0.78(+3.82%)
Mar 24, 2021	20.62	21.35	20.32	20.35	32,019	-0.24(-1.17%)
Mar 23, 2021	21.62	21.62	20.27	20.59	27,734	-0.79(-3.68%)
Mar 22, 2021	22.52	22.52	21.31	21.37	53,750	-1.35(-5.95%)
Mar 19, 2021	21.55	22.73	21.06	22.73	215,058	+1.15(+5.34%)
Mar 18, 2021	21.48	22.02	21.30	21.57	25,275	+0.10(+0.45%)
Mar 17, 2021	22.06	22.07	21.23	21.48	26,363	-0.51(-2.31%)
Mar 16, 2021	22.18	22.18	21.83	21.99	35,189	-0.36(-1.63%)
Mar 15, 2021	22.72	22.72	22.12	22.35	28,809	-0.29(-1.27%)
Mar 12, 2021	22.07	23.00	21.96	22.64	70,331	+0.51(+2.30%)
Mar 11, 2021	22.07	22.13	21.85	22.13	55,731	+0.07(+0.30%)
Mar 10, 2021	21.93	22.07	21.81	22.06	119,435	+0.28(+1.28%)
Mar 09, 2021	22.00	22.10	21.66	21.79	123,312	-0.14(-0.66%)
Mar 08, 2021	21.63	22.44	21.63	21.93	74,936	+0.36(+1.65%)
Mar 05, 2021	21.32	21.70	20.99	21.57	52,410	+0.58(+2.74%)
Mar 04, 2021	21.01	21.56	20.63	21.00	48,567	+0.01(+0.05%)
Mar 03, 2021	20.38	21.11	20.38	20.99	51,049	+0.60(+2.97%)
Mar 02, 2021	20.60	20.83	20.28	20.38	21,666	-0.18(-0.89%)