SMBK - SMARTFINANCIAL INC.
31.07
0.060 0.193%
Share volume: 30,602
Last Updated: 03-13-2025
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$31.01
0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $31.20 | $31.20 | $31.52 | $31.52 | $30.83 | $30.83 | $31.07 | $31.07 | 30,602 | $30,602.00 |
| 03-12-2025 | $31.21 | $31.21 | $31.56 | $31.56 | $30.69 | $30.69 | $31.01 | $31.01 | 76,775 | $76,775.00 |
| 03-11-2025 | $31.19 | $31.19 | $31.50 | $31.50 | $30.71 | $30.71 | $30.86 | $30.86 | 52,460 | $52,460.00 |
| 03-10-2025 | $31.88 | $31.88 | $31.90 | $31.90 | $30.79 | $30.79 | $31.08 | $31.08 | 48,269 | $48,269.00 |
| 03-07-2025 | $32.65 | $32.65 | $33.67 | $33.67 | $31.84 | $31.84 | $32.35 | $32.35 | 38,258 | $38,258.00 |
| 03-06-2025 | $32.65 | $32.65 | $33.03 | $33.03 | $32.03 | $32.03 | $32.63 | $32.63 | 46,593 | $46,593.00 |
| 03-05-2025 | $33.51 | $33.51 | $33.60 | $33.60 | $32.65 | $32.65 | $32.95 | $32.95 | 71,889 | $71,889.00 |
| 03-04-2025 | $34.31 | $34.31 | $34.55 | $34.55 | $33.35 | $33.35 | $33.43 | $33.43 | 44,489 | $44,489.00 |
| 03-03-2025 | $34.62 | $34.62 | $35.03 | $35.03 | $34.24 | $34.24 | $34.64 | $34.64 | 50,585 | $50,585.00 |
| 02-28-2025 | $34.72 | $34.72 | $34.98 | $34.98 | $34.36 | $34.36 | $34.72 | $34.72 | 81,389 | $70,169.00 |