SmartFinancial, Inc. (SMBK)

USD 36.9

(0.7%)

Historical Prices

Date Open High Low Close Volume
30 May, 2025 31.77 31.9 31.61 31.78 53.56 Thousand
29 May, 2025 31.62 32.27 31.48 31.85 56.1 Thousand
28 May, 2025 31.75 32.08 31.29 31.59 70.4 Thousand
27 May, 2025 31.24 32.0 30.75 31.85 67.79 Thousand
23 May, 2025 30.86 31.15 30.68 30.9 56.99 Thousand
22 May, 2025 31.21 31.52 30.92 31.3 73.61 Thousand
21 May, 2025 31.87 31.97 31.26 31.36 65.6 Thousand
20 May, 2025 32.35 32.67 32.18 32.2 35 Thousand
19 May, 2025 32.25 32.46 31.92 32.37 36.94 Thousand
16 May, 2025 32.3 32.63 32.19 32.5 81.72 Thousand