ADVFN

Data Download:

Share Name	Share Symbol	Market	Type
SmartFinancial Inc	NYSE:SMBK	NYSE	Common Stock

	Price Change	% Change	Share Price
	-0.01	-0.05%	21.99

High Price	Low Price	Open Price	Shares Traded	Last Trade
22.2675	21.61	22.00	86,635	00:29:32

SmartFinancial (SMBK) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
21 Jun 2024	21.99	-0.01	-0.05%	21.61	22.2675	86,635
20 Jun 2024	22.00	-0.26	-1.17%	21.70	22.16	29,392
18 Jun 2024	22.26	0.43	1.97%	21.79	22.34	27,950
17 Jun 2024	21.83	0.13	0.60%	21.40	22.10	22,844
14 Jun 2024	21.70	-0.28	-1.27%	21.58	21.81	31,284
13 Jun 2024	21.98	-0.42	-1.88%	21.82	22.67	14,546
12 Jun 2024	22.40	0.45	2.05%	22.30	22.90	25,337
11 Jun 2024	21.95	-0.34	-1.53%	21.77	22.16	34,812
10 Jun 2024	22.29	0.24	1.09%	21.88	22.36	60,027
07 Jun 2024	22.05	-0.22	-0.99%	21.87	22.255	25,297
06 Jun 2024	22.27	-0.06	-0.27%	22.16	22.40	18,409
05 Jun 2024	22.33	0.26	1.18%	22.07	22.34	19,672
04 Jun 2024	22.07	-0.62	-2.73%	21.97	22.56	33,019
03 Jun 2024	22.69	-0.45	-1.94%	22.64	23.36	64,749
31 May 2024	23.14	0.14	0.61%	22.71	23.14	279,533
30 May 2024	23.00	0.52	2.31%	22.2201	23.1998	42,307
29 May 2024	22.48	-0.52	-2.26%	22.42	22.93	74,677
28 May 2024	23.00	-0.20	-0.86%	22.97	23.43	28,716
24 May 2024	23.20	0.11	0.48%	22.5575	23.20	44,563
23 May 2024	23.09	-0.27	-1.16%	22.93	23.52	57,306

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	21.65	22.34	21.40	21.95	27,868	0.34	1.57%
1 Month	22.80	23.43	21.40	22.64	48,753	-0.81	-3.55%
3 Months	21.15	23.52	19.00	21.66	44,011	0.84	3.97%
6 Months	24.89	25.92	19.00	22.01	38,246	-2.90	-11.65%
1 Year	23.16	25.92	19.00	22.29	40,011	-1.17	-5.05%
3 Years	23.16	25.92	19.00	22.29	40,011	-1.17	-5.05%
5 Years	23.16	25.92	19.00	22.29	40,011	-1.17	-5.05%