ADVFN

Data Download:

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

	Price Change	% Change	Share Price
	-1.82	-5.45%	31.57

High Price	Low Price	Open Price	Shares Traded	Last Trade
33.75	31.29	33.75	71,182	22:52:52

SmartFinancial (SMBK) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
18 Dec 2024	31.57	-1.82	-5.45%	31.29	33.74	70,741
17 Dec 2024	33.39	-0.52	-1.53%	33.22	34.03	38,265
16 Dec 2024	33.91	-0.09	-0.26%	33.78	34.29	48,900
13 Dec 2024	34.00	-0.49	-1.42%	33.74	34.385	42,748
12 Dec 2024	34.49	-0.33	-0.95%	34.12	34.818	30,711
11 Dec 2024	34.82	-0.34	-0.97%	34.80	35.745	49,509
10 Dec 2024	35.16	0.23	0.66%	34.55	35.67	54,232
09 Dec 2024	34.93	-0.72	-2.02%	34.82	35.635	54,202
06 Dec 2024	35.65	-0.03	-0.08%	34.64	35.68	61,947
05 Dec 2024	35.68	-0.50	-1.38%	35.59	36.44	53,816
04 Dec 2024	36.18	0.33	0.92%	35.68	36.25	37,148
03 Dec 2024	35.85	-0.43	-1.19%	35.57	36.38	31,797
02 Dec 2024	36.28	0.02	0.06%	35.81	36.65	38,496
29 Nov 2024	36.26	0.02	0.06%	35.69	36.60	24,291
27 Nov 2024	36.24	-0.37	-1.01%	36.24	37.05	32,689
26 Nov 2024	36.61	-0.15	-0.41%	36.31	36.89	23,745
25 Nov 2024	36.76	0.03	0.08%	36.76	37.67	60,382
22 Nov 2024	36.73	0.68	1.89%	36.31	36.75	38,104
21 Nov 2024	36.05	0.38	1.07%	35.75	36.53	41,628
20 Nov 2024	35.67	-0.09	-0.25%	35.25	36.05	36,147
19 Nov 2024	35.76	0.21	0.59%	35.115	35.775	35,633

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	35.17	35.745	31.57	34.13	42,389	-3.60	-10.24%
1 Month	35.84	37.67	31.57	35.46	42,598	-4.27	-11.91%
3 Months	29.42	37.72	27.87	33.04	57,978	2.15	7.31%
6 Months	21.92	37.72	21.61	30.17	53,972	9.65	44.02%
1 Year	25.69	37.72	19.00	26.81	46,429	5.88	22.89%
3 Years	23.16	37.72	19.00	26.75	46,971	8.41	36.31%
5 Years	23.16	37.72	19.00	26.75	46,971	8.41	36.31%