SmartFinancial, Inc. (SMBK)

USD 30.85

(1.51%)

Historical Prices

Date Open High Low Close Volume
30 May, 2025 31.77 31.8 31.61 31.69 3683.00
22 May, 2025 31.87 31.27 30.93 30.93 612.00
21 May, 2025 32.35 32.35 31.26 31.26 743.00
20 May, 2025 32.25 32.35 32.25 32.35 211.00
19 May, 2025 32.25 32.46 32.14 32.19 1680.00
16 May, 2025 32.3 32.62 32.19 32.5 56.89 Thousand
15 May, 2025 31.75 32.48 31.75 32.4 55 Thousand
14 May, 2025 31.81 31.98 31.59 31.78 42.4 Thousand
13 May, 2025 31.82 31.91 31.58 31.82 46.1 Thousand
12 May, 2025 31.92 32.15 31.44 31.46 43 Thousand