SmartFinancial, Inc. Common Stock Historical Stock Prices

SMBK 
$19.2
*  
0.178
0.92%
Get SMBK Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading SMBK now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    SMBK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 19.42 19.4489 19.19 19.20 2,726
12/06/2016 19.4489 19.4489 19.19 19.2 2,726
12/05/2016 19.19 19.4889 19.1712 19.378 1,943
12/02/2016 18.57 19.07 18.155 18.99 10,326
12/01/2016 18.989 19.1 18.98 19.05 10,584
11/30/2016 18.6525 18.98 18.6525 18.98 1,236
11/29/2016 18.5 18.9 18.48 18.9 4,011
11/28/2016 18.741 18.95 18.741 18.95 12,901
11/25/2016 18.52 18.52 18.52 18.52 00
11/23/2016 18.44 18.625 18.41 18.52 6,720
11/22/2016 18.1 18.5 18.1 18.49 2,083
11/21/2016 17.9604 18 17.9604 18 2,057
11/18/2016 17.99 17.99 17.99 17.99 00
11/17/2016 17.9 17.99 17.7 17.99 2,577
11/16/2016 17.9 17.9 17.9 17.9 300
11/15/2016 17.75 17.75 17.75 17.75 365
11/14/2016 17.5 17.75 17.5 17.75 590
11/11/2016 17.4999 17.4999 17.4999 17.4999 00
11/10/2016 17.4999 17.4999 17.4999 17.4999 210
11/09/2016 17.006 17.56 17.006 17.56 1,430
11/08/2016 17.1564 17.2434 17.1564 17.2434 460
11/07/2016 17.12 17.37 17.001 17.37 2,396
11/04/2016 17.36 17.36 17.15 17.15 286
11/03/2016 17.6 17.6 17.6 17.6 00
11/02/2016 17.02 17.6 17.02 17.6 2,824
11/01/2016 17 17.04 17 17.04 2,379
10/31/2016 16.995 17.0499 16.95 17.02 17,101
10/28/2016 16.76 17.1725 16.67 17 10,293
10/27/2016 16.77 16.8 16.5422 16.5422 2,102
10/26/2016 16.46 16.46 16.46 16.46 00
10/25/2016 16.84 16.84 16.4 16.46 2,432
10/24/2016 16.79 16.79 16.1404 16.5 5,700
10/21/2016 16.84 16.84 16.55 16.55 7,400
10/20/2016 16.755 16.81 16.5 16.6 5,134
10/19/2016 16.4 16.4 16.4 16.4 00
10/18/2016 16.4 16.4 16.4 16.4 100
10/17/2016 16.65 16.8313 16.65 16.75 985
10/14/2016 16.64 16.64 16.55 16.55 304
10/13/2016 16.64 16.64 16.64 16.64 130
10/12/2016 16.85 16.85 16.65 16.65 200
10/11/2016 16.51 16.51 16.51 16.51 00
10/10/2016 16.75 16.75 16.51 16.51 2,000
10/07/2016 16.8 16.8 16.76 16.79 5,608
10/06/2016 16.515 16.85 16.515 16.85 9,142
10/05/2016 16.45 16.45 16.45 16.45 00
10/04/2016 16.5 16.75 16.29 16.45 4,634
10/03/2016 16.49 16.75 16.2 16.75 4,373
09/30/2016 16.2 16.3 16.2 16.295 9,090
09/29/2016 16.2 16.3 16.2 16.285 17,702
09/28/2016 16.5 16.5 16.3 16.31 4,536
09/27/2016 16.4 16.43 16.4 16.43 481
09/26/2016 16.39 16.39 16.39 16.39 288
09/23/2016 16.38 16.38 16.07 16.32 14,784
09/22/2016 16.3 16.5275 16.25 16.5 13,338
09/21/2016 16.5 16.65 16.25 16.48 6,649
09/20/2016 16.65 16.65 16.51 16.51 710
09/19/2016 16.5001 16.75 16.5001 16.75 2,364
09/16/2016 16.3 16.79 16.25 16.79 42,516
09/15/2016 16.1 16.3083 16.1 16.3083 18,416
09/14/2016 16.397 16.397 16.15 16.1645 1,597
09/13/2016 16.34 16.34 16.34 16.34 278
09/12/2016 15.9 16.1 15.9 16.1 2,762
09/09/2016 16.34 16.34 16 16.05 9,637
09/08/2016 16.19 16.22 16 16.2 12,853
09/07/2016 15.87 16.24 15.87 16.07 44,553
09/06/2016 15.77 15.85 15.725 15.85 1,176
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?