SMBK - SMARTFINANCIAL INC.
Close
31.2
0.235 0.753%
Share volume: 350
Last Updated: Fri 27 Dec 2024 08:30:08 PM CET
Monetary Authorities-Central Bank:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$30.96
0.24
0.76%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $31.35 | $31.35 | $31.59 | $31.59 | $31.03 | $31.03 | $31.58 | $31.58 | 28,992 | $28,992.00 |
| 12/24/2024 | $31.36 | $31.36 | $31.44 | $31.44 | $30.87 | $30.87 | $31.44 | $31.44 | 17,366 | $17,366.00 |
| 12/23/2024 | $31.31 | $31.31 | $31.45 | $31.45 | $31.03 | $31.03 | $31.29 | $31.29 | 45,172 | $45,172.00 |
| 12/20/2024 | $31.07 | $31.07 | $31.93 | $31.93 | $31.07 | $31.07 | $31.48 | $31.48 | 138,014 | $133,095.00 |
| 12/19/2024 | $32.01 | $32.01 | $32.68 | $32.68 | $31.02 | $31.02 | $31.36 | $31.36 | 55,033 | $55,033.00 |
| 12/18/2024 | $33.75 | $33.75 | $33.75 | $33.75 | $31.29 | $31.29 | $31.57 | $31.57 | 71,182 | $71,182.00 |
| 12/17/2024 | $33.66 | $33.66 | $34.03 | $34.03 | $33.22 | $33.22 | $33.39 | $33.39 | 38,844 | $38,844.00 |
| 12/16/2024 | $34.05 | $34.05 | $34.29 | $34.29 | $33.78 | $33.78 | $33.91 | $33.91 | 49,036 | $49,036.00 |