NYSE - Delayed Quote USD

SmartFinancial, Inc. (SMBK)

19.44 +0.35 (+1.83%)
At close: April 18 at 4:00 PM EDT
19.44 +0.18 (+0.93%)
After hours: April 18 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 19.03 19.73 19.01 19.44 19.44 33,600
Apr 17, 2024 19.41 19.51 19.03 19.09 19.09 85,600
Apr 16, 2024 19.18 19.56 19.00 19.20 19.20 17,900
Apr 15, 2024 19.42 19.89 19.12 19.40 19.40 29,400
Apr 12, 2024 19.35 19.50 19.07 19.26 19.26 24,200
Apr 11, 2024 19.47 19.66 19.38 19.51 19.51 25,800
Apr 10, 2024 20.24 20.37 19.12 19.52 19.52 52,300
Apr 9, 2024 20.91 20.98 20.62 20.73 20.73 24,500
Apr 8, 2024 20.66 21.18 20.66 20.77 20.77 25,000
Apr 5, 2024 20.47 20.77 20.38 20.65 20.65 32,300
Apr 4, 2024 20.62 20.77 20.18 20.34 20.34 37,900
Apr 3, 2024 20.17 20.66 20.17 20.35 20.35 20,500
Apr 2, 2024 20.16 20.42 20.08 20.37 20.37 31,200
Apr 1, 2024 21.15 21.35 20.32 20.43 20.43 24,000
Mar 28, 2024 20.91 21.14 20.91 21.07 21.07 26,900
Mar 27, 2024 20.52 21.10 20.52 21.03 21.03 23,500
Mar 26, 2024 20.67 20.67 20.13 20.29 20.29 21,400
Mar 25, 2024 20.31 20.82 20.31 20.42 20.42 26,400
Mar 22, 2024 20.84 20.84 19.91 20.15 20.15 96,600
Mar 21, 2024 20.93 21.08 20.74 21.01 21.01 41,200
Mar 20, 2024 20.08 20.83 20.01 20.70 20.70 45,500
Mar 19, 2024 20.13 20.41 20.03 20.23 20.23 24,200
Mar 18, 2024 20.54 20.77 20.05 20.14 20.14 27,000
Mar 15, 2024 20.01 20.74 20.00 20.70 20.70 122,000
Mar 14, 2024 20.96 20.96 20.04 20.25 20.25 41,800
Mar 13, 2024 20.93 21.32 20.86 21.10 21.10 23,000
Mar 12, 2024 20.96 21.22 20.85 21.06 21.06 62,400
Mar 11, 2024 20.99 21.55 20.96 21.14 21.14 59,000
Mar 8, 2024 21.65 21.65 21.11 21.16 21.16 40,500
Mar 7, 2024 21.85 21.93 21.16 21.36 21.36 17,000
Mar 6, 2024 21.56 21.68 20.93 21.61 21.61 20,400
Mar 5, 2024 21.52 22.00 21.35 21.47 21.47 25,600
Mar 4, 2024 21.45 21.67 21.32 21.42 21.42 12,800
Mar 1, 2024 21.42 21.50 21.20 21.36 21.36 23,800
Feb 29, 2024 21.51 21.73 21.17 21.52 21.52 32,600
Feb 28, 2024 21.50 21.50 20.99 21.08 21.08 17,700
Feb 27, 2024 21.94 21.94 21.42 21.44 21.44 12,500
Feb 26, 2024 21.71 21.75 21.52 21.70 21.70 10,100
Feb 23, 2024 21.56 21.94 21.56 21.88 21.88 11,200
Feb 22, 2024 21.87 21.87 21.41 21.74 21.74 21,100
Feb 21, 2024 21.96 22.22 21.75 22.02 22.02 15,000
Feb 20, 2024 22.37 22.65 22.08 22.11 22.11 20,500
Feb 16, 2024 22.73 22.94 22.65 22.68 22.68 30,400
Feb 15, 2024 21.88 22.90 21.71 22.75 22.75 38,400
Feb 14, 2024 21.59 21.74 21.08 21.69 21.69 30,300
Feb 13, 2024 21.95 22.08 20.93 21.29 21.29 40,200
Feb 12, 2024 22.10 23.00 22.10 22.68 22.68 29,700
Feb 9, 2024 21.75 22.29 21.52 22.00 22.00 35,000
Feb 8, 2024 21.62 21.80 21.56 21.66 21.66 15,200
Feb 7, 2024 21.58 21.72 20.72 21.53 21.53 25,300
Feb 6, 2024 21.70 22.03 21.07 21.63 21.63 26,600
Feb 5, 2024 22.14 22.29 21.74 21.90 21.90 43,300
Feb 2, 2024 22.53 22.98 22.38 22.47 22.47 23,800
Feb 1, 2024 0.08 Dividend
Feb 1, 2024 23.15 23.17 22.36 22.91 22.91 37,100
Jan 31, 2024 24.15 24.15 23.25 23.26 23.18 31,900
Jan 30, 2024 24.56 24.56 24.26 24.32 24.24 12,200
Jan 29, 2024 24.14 25.00 23.78 24.78 24.69 48,300
Jan 26, 2024 24.16 24.38 23.84 24.31 24.23 14,800
Jan 25, 2024 24.00 24.34 23.50 23.91 23.83 73,300
Jan 24, 2024 23.90 24.24 23.42 23.90 23.82 23,600
Jan 23, 2024 23.65 23.65 22.80 23.48 23.40 31,000
Jan 22, 2024 23.27 23.87 23.10 23.80 23.72 16,100
Jan 19, 2024 22.61 22.95 22.33 22.93 22.85 24,100
Jan 18, 2024 22.67 22.67 22.23 22.46 22.38 16,800
Jan 17, 2024 21.84 22.56 21.84 22.43 22.35 19,300
Jan 16, 2024 22.30 22.67 22.10 22.21 22.13 16,700
Jan 12, 2024 22.99 23.06 22.52 22.63 22.55 13,900
Jan 11, 2024 22.66 22.94 22.39 22.72 22.64 26,500
Jan 10, 2024 23.15 23.15 22.12 22.89 22.81 74,100
Jan 9, 2024 23.56 23.56 23.32 23.33 23.25 19,300
Jan 8, 2024 23.51 23.96 23.24 23.91 23.83 31,200
Jan 5, 2024 23.21 24.14 23.21 23.63 23.55 70,600
Jan 4, 2024 23.58 23.69 23.27 23.34 23.26 23,700
Jan 3, 2024 24.35 24.35 23.28 23.37 23.29 41,200
Jan 2, 2024 24.41 24.74 24.07 24.34 24.26 29,900
Dec 29, 2023 25.02 25.02 24.47 24.49 24.41 18,000
Dec 28, 2023 24.83 25.02 24.81 25.00 24.91 43,600
Dec 27, 2023 25.65 25.65 24.60 25.00 24.91 70,900
Dec 26, 2023 25.23 25.92 25.20 25.61 25.52 81,800
Dec 22, 2023 25.24 25.24 24.76 25.00 24.91 30,800
Dec 21, 2023 25.00 25.00 24.62 24.94 24.85 33,500
Dec 20, 2023 25.00 25.70 24.55 24.73 24.64 69,400
Dec 19, 2023 24.73 25.36 24.69 24.98 24.89 56,700
Dec 18, 2023 25.69 25.69 24.41 24.54 24.46 42,000
Dec 15, 2023 25.06 25.45 24.47 25.25 25.16 127,100
Dec 14, 2023 25.17 25.68 24.66 24.90 24.81 43,500
Dec 13, 2023 23.06 24.74 22.84 24.64 24.56 151,900
Dec 12, 2023 23.04 23.19 23.01 23.06 22.98 22,900
Dec 11, 2023 23.20 23.28 22.96 23.21 23.13 25,500
Dec 8, 2023 22.33 23.49 22.33 22.98 22.90 74,700
Dec 7, 2023 22.69 23.14 22.48 23.05 22.97 30,400
Dec 6, 2023 22.70 23.28 22.41 22.50 22.42 25,500
Dec 5, 2023 23.00 23.00 22.25 22.41 22.33 10,800
Dec 4, 2023 22.20 23.29 22.20 22.98 22.90 14,900
Dec 1, 2023 21.15 22.45 21.15 22.19 22.11 51,400
Nov 30, 2023 21.99 21.99 21.25 21.37 21.30 103,000
Nov 29, 2023 21.20 21.91 21.20 21.75 21.68 52,500
Nov 28, 2023 21.53 21.77 21.31 21.36 21.29 13,400
Nov 27, 2023 22.00 22.00 21.46 21.58 21.51 16,800
Nov 24, 2023 21.52 21.99 21.52 21.96 21.88 11,900
Nov 22, 2023 21.52 21.59 21.07 21.29 21.22 9,800
Nov 21, 2023 21.89 21.89 21.26 21.26 21.19 15,800
Nov 20, 2023 22.05 22.05 21.62 21.82 21.74 15,200
Nov 17, 2023 22.30 22.38 22.05 22.16 22.08 27,900
Nov 16, 2023 22.02 22.17 21.93 21.99 21.91 19,000
Nov 15, 2023 22.65 22.69 22.01 22.02 21.94 23,200
Nov 14, 2023 21.73 22.69 21.36 22.69 22.61 52,200
Nov 13, 2023 21.02 21.29 21.02 21.16 21.09 10,600
Nov 10, 2023 0.08 Dividend
Nov 10, 2023 21.29 21.29 21.14 21.25 21.18 13,300
Nov 9, 2023 21.43 21.43 20.84 21.14 20.99 12,500
Nov 8, 2023 21.26 21.30 21.12 21.24 21.09 14,400
Nov 7, 2023 21.32 21.51 21.20 21.45 21.30 14,100
Nov 6, 2023 21.50 21.62 21.40 21.51 21.35 15,100
Nov 3, 2023 21.75 22.02 21.73 21.80 21.64 23,700
Nov 2, 2023 21.09 21.41 21.08 21.23 21.08 27,900
Nov 1, 2023 20.70 20.90 20.54 20.81 20.66 18,700
Oct 31, 2023 20.56 20.91 20.56 20.85 20.70 21,100
Oct 30, 2023 20.59 20.89 20.16 20.78 20.63 19,800
Oct 27, 2023 20.55 20.70 20.01 20.30 20.15 18,200
Oct 26, 2023 20.19 20.78 19.89 20.64 20.49 43,400
Oct 25, 2023 19.81 20.48 19.61 20.00 19.86 20,900
Oct 24, 2023 20.49 20.49 19.41 20.15 20.00 44,500
Oct 23, 2023 20.75 20.75 20.27 20.35 20.20 15,000
Oct 20, 2023 21.04 21.04 20.60 20.60 20.45 20,900
Oct 19, 2023 21.11 21.37 20.89 20.94 20.79 20,900
Oct 18, 2023 21.48 21.48 21.09 21.19 21.04 12,800
Oct 17, 2023 21.28 21.88 21.28 21.71 21.55 24,500
Oct 16, 2023 20.96 21.23 20.80 21.06 20.91 17,500
Oct 13, 2023 21.21 21.21 20.68 20.75 20.60 19,100
Oct 12, 2023 20.91 21.20 20.81 21.14 20.99 25,000
Oct 11, 2023 21.45 21.45 21.13 21.26 21.11 20,500
Oct 10, 2023 21.26 21.61 21.26 21.27 21.12 16,000
Oct 9, 2023 21.09 21.39 21.04 21.07 20.92 16,500
Oct 6, 2023 21.14 21.49 20.88 21.32 21.17 16,200
Oct 5, 2023 21.33 21.41 21.26 21.39 21.24 34,500
Oct 4, 2023 20.72 21.20 20.65 21.15 21.00 22,600
Oct 3, 2023 21.20 21.21 20.57 20.73 20.58 17,500
Oct 2, 2023 21.32 21.53 21.02 21.12 20.97 20,300
Sep 29, 2023 21.83 21.84 21.36 21.37 21.22 30,700
Sep 28, 2023 21.81 21.90 21.52 21.56 21.40 18,000
Sep 27, 2023 21.96 21.99 21.52 21.61 21.45 19,700
Sep 26, 2023 22.24 22.24 21.86 22.02 21.86 43,000
Sep 25, 2023 21.75 22.19 21.75 22.10 21.94 14,100
Sep 22, 2023 22.13 22.40 21.68 21.93 21.77 30,100
Sep 21, 2023 22.29 22.50 22.05 22.10 21.94 35,800
Sep 20, 2023 22.51 22.66 22.37 22.52 22.36 19,600
Sep 19, 2023 22.39 22.59 22.26 22.39 22.23 28,200
Sep 18, 2023 22.40 22.77 22.18 22.48 22.32 19,600
Sep 15, 2023 22.20 22.71 22.00 22.54 22.38 110,800
Sep 14, 2023 22.20 22.25 22.01 22.20 22.04 24,900
Sep 13, 2023 22.60 22.60 21.70 21.96 21.80 33,900
Sep 12, 2023 22.30 22.41 22.11 22.22 22.06 21,800
Sep 11, 2023 22.52 22.52 22.22 22.26 22.10 19,200
Sep 8, 2023 22.46 22.64 22.31 22.31 22.15 27,600
Sep 7, 2023 22.33 22.63 22.12 22.51 22.35 60,800
Sep 6, 2023 22.82 22.86 22.35 22.35 22.19 20,400
Sep 5, 2023 22.96 23.06 22.81 22.90 22.73 17,300
Sep 1, 2023 22.92 23.23 22.88 23.06 22.89 24,400
Aug 31, 2023 22.97 23.81 22.70 22.77 22.61 28,800
Aug 30, 2023 22.91 23.03 22.74 22.96 22.79 53,700
Aug 29, 2023 22.86 23.10 22.86 23.00 22.83 17,400
Aug 28, 2023 23.16 23.19 22.81 22.86 22.70 13,300
Aug 25, 2023 23.20 23.20 22.93 23.00 22.83 20,800
Aug 24, 2023 22.91 23.45 22.84 22.98 22.81 18,000
Aug 23, 2023 22.75 23.06 22.66 23.06 22.89 17,000
Aug 22, 2023 23.32 23.32 22.62 22.66 22.50 10,700
Aug 21, 2023 23.39 23.47 23.10 23.14 22.97 10,400
Aug 18, 2023 23.18 23.82 23.18 23.29 23.12 15,200
Aug 17, 2023 23.29 23.41 23.22 23.34 23.17 17,700
Aug 16, 2023 23.82 23.93 23.19 23.30 23.13 25,300
Aug 15, 2023 24.19 24.19 23.69 23.74 23.57 13,200
Aug 14, 2023 24.28 24.56 24.14 24.49 24.31 32,700
Aug 11, 2023 24.55 24.68 24.49 24.59 24.41 13,500
Aug 10, 2023 0.08 Dividend
Aug 10, 2023 24.96 24.96 24.48 24.48 24.30 9,600
Aug 9, 2023 24.89 25.15 24.68 24.87 24.61 15,300
Aug 8, 2023 24.86 25.25 24.25 25.16 24.90 26,300
Aug 7, 2023 25.12 25.90 25.10 25.29 25.03 20,300
Aug 4, 2023 25.29 25.36 24.92 24.92 24.66 19,400
Aug 3, 2023 25.59 25.59 24.90 25.21 24.95 29,000
Aug 2, 2023 25.07 25.38 24.95 25.18 24.92 53,200
Aug 1, 2023 25.12 25.22 24.88 25.18 24.92 57,000
Jul 31, 2023 24.93 25.98 24.87 25.12 24.86 56,000
Jul 28, 2023 24.51 24.93 24.42 24.45 24.20 30,100
Jul 27, 2023 24.83 24.98 24.30 24.41 24.16 29,200
Jul 26, 2023 24.43 25.18 24.43 24.56 24.30 30,400
Jul 25, 2023 23.67 24.79 23.33 24.14 23.89 39,900
Jul 24, 2023 24.56 24.85 24.50 24.65 24.39 35,900
Jul 21, 2023 24.79 24.85 24.42 24.57 24.31 32,400
Jul 20, 2023 24.44 24.65 24.16 24.57 24.31 21,300
Jul 19, 2023 24.01 24.60 23.85 24.45 24.20 24,400
Jul 18, 2023 22.39 24.12 22.39 23.97 23.72 110,200
Jul 17, 2023 22.31 22.79 22.31 22.41 22.18 22,800
Jul 14, 2023 22.54 22.54 22.06 22.37 22.14 16,100
Jul 13, 2023 22.25 22.49 22.25 22.41 22.18 10,600
Jul 12, 2023 22.52 22.58 22.18 22.18 21.95 13,000
Jul 11, 2023 21.66 22.22 21.58 22.13 21.90 27,600
Jul 10, 2023 21.42 22.00 21.42 21.53 21.31 22,800
Jul 7, 2023 21.11 21.81 21.11 21.43 21.21 56,600
Jul 6, 2023 21.51 21.51 21.06 21.10 20.88 24,100
Jul 5, 2023 21.71 21.92 21.56 21.64 21.41 24,600
Jul 3, 2023 21.48 21.72 21.48 21.72 21.49 5,200
Jun 30, 2023 21.72 21.72 21.44 21.51 21.29 27,400
Jun 29, 2023 21.63 21.95 21.51 21.51 21.29 20,400
Jun 28, 2023 21.35 21.58 21.33 21.46 21.24 22,700
Jun 27, 2023 21.28 21.86 21.15 21.58 21.36 16,900
Jun 26, 2023 21.35 21.69 21.35 21.43 21.21 18,800
Jun 23, 2023 21.81 21.81 21.02 21.26 21.04 144,900
Jun 22, 2023 22.36 22.38 21.71 21.82 21.59 26,500
Jun 21, 2023 22.66 22.66 22.36 22.55 22.32 53,500
Jun 20, 2023 22.82 22.96 22.61 22.66 22.42 27,500
Jun 16, 2023 23.77 23.77 22.80 23.09 22.85 56,100
Jun 15, 2023 22.88 23.64 22.88 23.52 23.28 28,900
Jun 14, 2023 23.43 23.65 23.06 23.10 22.86 39,100
Jun 13, 2023 22.76 23.48 22.76 23.38 23.14 37,900
Jun 12, 2023 22.83 23.19 22.56 22.77 22.53 37,700
Jun 9, 2023 23.00 23.40 22.65 22.83 22.59 13,200
Jun 8, 2023 23.74 23.95 22.80 23.14 22.90 37,600
Jun 7, 2023 22.95 23.92 22.79 23.80 23.55 45,200
Jun 6, 2023 22.60 22.86 22.27 22.68 22.44 32,400
Jun 5, 2023 22.18 22.18 21.44 21.45 21.23 24,300
Jun 2, 2023 21.35 22.44 21.11 22.17 21.94 62,100
Jun 1, 2023 21.02 21.29 20.78 21.19 20.97 28,600
May 31, 2023 21.92 22.29 20.84 21.10 20.88 43,100
May 30, 2023 22.10 22.30 21.65 21.98 21.75 19,400
May 26, 2023 21.57 22.26 21.57 22.18 21.95 18,300
May 25, 2023 21.68 21.75 21.56 21.66 21.43 10,700
May 24, 2023 22.24 22.24 21.56 21.82 21.59 26,300
May 23, 2023 21.88 22.73 20.12 22.36 22.13 21,100
May 22, 2023 22.38 22.45 21.81 21.91 21.68 25,300
May 19, 2023 22.34 22.34 21.51 21.80 21.57 17,700
May 18, 2023 21.59 22.10 21.42 22.01 21.78 20,300
May 17, 2023 20.45 22.30 20.42 21.64 21.41 23,800
May 16, 2023 20.09 20.35 20.03 20.16 19.95 16,800
May 15, 2023 20.11 20.46 19.96 20.08 19.87 9,600
May 12, 2023 20.03 20.45 19.89 19.95 19.74 28,000
May 11, 2023 0.08 Dividend
May 11, 2023 20.27 20.43 19.85 20.01 19.80 21,900
May 10, 2023 20.73 20.73 20.28 20.56 20.27 23,700
May 9, 2023 20.39 20.58 19.97 20.40 20.11 23,900
May 8, 2023 20.94 21.17 20.29 20.40 20.11 26,200
May 5, 2023 20.38 20.84 19.84 20.68 20.39 28,700
May 4, 2023 19.59 21.55 18.86 19.98 19.70 56,500
May 3, 2023 19.88 20.32 19.79 19.95 19.67 46,900
May 2, 2023 20.96 20.99 19.88 19.94 19.66 48,200
May 1, 2023 21.57 21.95 20.76 20.94 20.64 60,800
Apr 28, 2023 21.55 21.75 21.45 21.54 21.23 29,700
Apr 27, 2023 21.68 21.83 21.47 21.62 21.31 19,600
Apr 26, 2023 21.51 21.98 21.50 21.65 21.34 27,000
Apr 25, 2023 22.98 22.98 21.66 21.75 21.44 48,800
Apr 24, 2023 21.73 22.06 21.66 21.69 21.38 21,400
Apr 21, 2023 22.25 22.39 21.64 21.90 21.59 44,600
Apr 20, 2023 22.17 22.69 22.09 22.31 21.99 27,000
Apr 19, 2023 22.18 22.60 22.03 22.43 22.11 28,000

Related Tickers

MBCN Middlefield Banc Corp.
22.14
+0.73%
 
BCML BayCom Corp
19.91
+0.71%
 
BSRR Sierra Bancorp
17.89
+1.07%
 
PEBK Peoples Bancorp of North Carolina, Inc.
27.80
+0.91%
 
FUNC First United Corporation
22.10
+0.36%
 
RBB RBB Bancorp
16.95
+1.80%
 
MGYR Magyar Bancorp, Inc.
10.91
+1.39%
 
PKBK Parke Bancorp, Inc.
16.25
+0.43%
 
OVLY Oak Valley Bancorp
23.28
-0.39%
 
SFBC Sound Financial Bancorp, Inc.
40.24
-0.02%