SMBK - SmartFinancial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 202014.9715.3514.8315.3115.312,854
Jul 06, 202015.6015.6015.1015.1615.1613,700
Jul 02, 202015.3215.5115.0615.1515.159,900
Jul 01, 202016.1216.3415.3215.3215.3215,100
Jun 30, 202015.7816.6015.7816.1816.1820,900
Jun 29, 202015.3916.0014.8916.0016.0026,000
Jun 26, 202015.5015.7414.6215.1015.10180,800
Jun 25, 202014.8915.8614.8915.6715.6714,300
Jun 24, 202015.4715.9714.5214.9314.9314,200
Jun 23, 202016.4116.5415.7215.7915.7912,200
Jun 22, 202015.7016.1215.5316.0016.0015,600
Jun 19, 202016.0716.1115.3915.7815.7848,300
Jun 18, 202015.8516.3015.5615.8615.8611,600
Jun 17, 202016.6416.6415.4915.8715.8718,800
Jun 16, 202016.9517.1615.9416.6416.6422,000
Jun 15, 202015.1616.4215.1016.4016.4028,000
Jun 12, 202016.7716.7715.3615.6315.6330,400
Jun 11, 202014.9616.1914.8115.8415.8465,400
Jun 10, 202016.5716.6715.7515.7615.7623,900
Jun 09, 202016.6116.9915.0516.5616.5613,600
Jun 08, 202017.0117.2216.4517.1017.1018,700
Jun 05, 202016.8817.0015.8016.8516.8547,500
Jun 04, 202015.4516.5815.4116.2116.2125,000
Jun 03, 202014.8516.3414.8515.5515.5526,000
Jun 02, 202014.7215.0814.0714.5914.5911,000
Jun 01, 202015.6015.6014.2514.4314.4329,100
May 29, 202014.5015.9514.0315.4015.4033,900
May 28, 202017.2517.2514.3114.5414.5437,200
May 27, 202015.8917.2315.7617.1817.1831,300
May 26, 202015.8516.3414.9515.3915.3942,900
May 22, 202015.0215.3214.3015.0815.0819,600
May 21, 202014.5614.9913.8614.8514.8516,200
May 20, 202014.4014.7414.1114.6014.6023,700
May 19, 202014.4414.6113.8613.9313.9319,000
May 18, 202014.6514.7714.3214.6114.6144,500
May 15, 202012.6114.2612.4314.1614.1626,500
May 14, 202013.0313.0312.0112.5612.5644,900
May 13, 202012.9013.4712.3213.2013.2035,100
May 12, 202014.2714.6013.0513.1013.1032,900
May 11, 202014.3414.7013.7113.9613.9629,500
May 08, 202014.1114.8114.1014.6014.6024,500
May 07, 202013.7913.9713.3513.6413.6434,600
May 07, 20200.05 Dividend
May 06, 202014.3514.3513.5613.6313.5817,600
May 05, 202015.9716.6213.9514.3014.2530,700
May 04, 202014.7915.7314.7915.6315.5717,800
May 01, 202014.0715.3213.9015.1715.1137,100
Apr 30, 202014.7215.4114.2514.4614.4128,600
Apr 29, 202014.0016.7414.0015.4815.4249,300
Apr 28, 202014.0015.0212.8114.7814.7328,400
Apr 27, 202013.3013.8513.0713.7813.7330,200
Apr 24, 202012.6313.4912.6213.2913.2411,200
Apr 23, 202012.4813.0012.4812.7212.6720,300
Apr 22, 202012.9913.0012.3012.6112.5618,000
Apr 21, 202012.1212.8212.0912.7512.7024,700
Apr 20, 202012.5112.9412.1712.3412.2914,900
Apr 17, 202012.8213.3312.1912.9912.9434,100
Apr 16, 202012.6013.4212.0012.5112.4638,200
Apr 15, 202012.6012.6312.0412.5412.4934,900
Apr 14, 202013.8013.9612.4913.2113.1629,300
Apr 13, 202013.8515.1413.2913.2913.2421,000
Apr 09, 202013.8214.8413.3713.7413.6976,800
Apr 08, 202013.8214.2413.1113.7413.6936,400
Apr 07, 202015.6115.8112.8013.3313.2847,000
Apr 06, 202013.1015.7012.8615.4615.4030,700
Apr 03, 202013.4013.4011.7412.4912.4441,500
Apr 02, 202013.2114.1012.7513.7613.7128,900
Apr 01, 202014.6615.1113.1813.2413.1934,300
Mar 31, 202014.3315.4413.9215.2115.1554,500
Mar 30, 202014.5815.1014.1614.4414.3924,400
Mar 27, 202014.4815.2913.5914.4014.3577,900
Mar 26, 202014.0815.8914.0815.0915.0345,600
Mar 25, 202013.3514.1512.9513.2113.1627,400
Mar 24, 202012.7914.0712.2513.3613.3161,700
Mar 23, 202012.0013.1911.5211.9911.9535,800
Mar 20, 202013.0013.3911.0511.9011.86162,100
Mar 19, 202012.5513.7312.0812.8712.82115,800
Mar 18, 202014.1114.7712.5512.5612.5159,200
Mar 17, 202014.4815.9314.2415.0915.0367,300
Mar 16, 202014.1814.9414.0014.1814.1343,500
Mar 13, 202015.2516.6915.2516.3416.2876,200
Mar 12, 202014.2517.1313.9814.6614.6185,300
Mar 11, 202016.8017.1415.0215.0414.9848,000
Mar 10, 202015.5517.4415.5517.2717.2153,500
Mar 09, 202017.3617.3614.4415.1915.1345,900
Mar 06, 202018.4618.7017.6418.0718.0039,300
Mar 05, 202018.8920.7818.1518.7918.7236,300
Mar 04, 202018.7019.4018.6419.2819.2139,100
Mar 03, 202019.0319.4718.4618.5918.5232,500
Mar 02, 202019.0821.1818.7219.2219.1532,900
Feb 28, 202019.1919.4518.4518.9918.9239,100
Feb 27, 202019.5019.8519.5019.5519.4837,300
Feb 26, 202019.8420.1319.7019.8419.7718,700
Feb 25, 202020.3520.3519.5619.7219.6527,000
Feb 24, 202020.6921.0820.2520.2720.2023,200
Feb 21, 202021.3121.5120.9221.2221.1428,700
Feb 20, 202021.3321.6421.1921.2921.2116,600
Feb 19, 202021.3021.5821.2021.3521.2714,400
Feb 18, 202021.2521.4120.8721.1521.0721,200
Feb 14, 202021.5621.5621.3021.3321.2518,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...