SmartFinancial, Inc. (SMBK)

USD 37.38

(1.8%)

Historical Prices

Date Open High Low Close Volume
04 Sep, 2019 19.25 19.32 18.73 18.95 19.56 Thousand
03 Sep, 2019 19.26 19.47 18.9 19.01 33.67 Thousand
30 Aug, 2019 19.57 19.59 19.25 19.38 17.52 Thousand
29 Aug, 2019 19.33 19.67 19.33 19.6 32.69 Thousand
28 Aug, 2019 19.39 19.51 18.97 19.1 47.86 Thousand
27 Aug, 2019 19.31 19.38 18.9 19.28 48.27 Thousand
26 Aug, 2019 18.87 19.3 18.87 19.2 48.14 Thousand
23 Aug, 2019 19.68 19.9 18.92 19.04 19.17 Thousand
22 Aug, 2019 20.4 20.4 19.71 19.81 31.04 Thousand
21 Aug, 2019 20.5 20.5 20.12 20.25 25.23 Thousand