SmartFinancial Inc. Common Stockのデータ

SmartFinancial Inc. Common Stockの基本情報

名前 SmartFinancial Inc. Common Stock
ティッカー SMBK
国 United States
上場年 nan
セクター Finance

SmartFinancial Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.44 21.12 21.33 21.14 15400.0 21.14
2021-02-12 21.34 20.72 20.72 21.2 36500.0 21.2
2021-02-11 21.14 20.58 21.06 20.72 32200.0 20.72
2021-02-10 21.25 20.87 21.2 20.87 18800.0 20.81
2021-02-09 21.2 20.73 21.0 21.19 26200.0 21.13
2021-02-08 21.0 20.83 21.0 21.0 35200.0 20.94
2021-02-05 20.99 20.5 20.7 20.99 57900.0 20.93
2021-02-04 20.74 20.29 20.29 20.7 34300.0 20.64
2021-02-03 20.6 20.01 20.48 20.29 39700.0 20.23
2021-02-02 20.62 20.37 20.37 20.61 39400.0 20.55
2021-02-01 20.45 19.74 19.8 20.14 63800.0 20.08
2021-01-29 20.3 19.8 19.95 19.8 62600.0 19.74
2021-01-28 20.3 19.71 20.0 19.93 53700.0 19.87
2021-01-27 20.27 19.41 19.57 19.91 85200.0 19.85
2021-01-26 20.54 19.98 20.5 20.01 37700.0 19.95
2021-01-25 20.58 19.89 20.25 20.53 25000.0 20.47
2021-01-22 20.47 19.81 19.95 20.45 45500.0 20.39
2021-01-21 20.45 19.94 20.0 20.09 33800.0 20.03
2021-01-20 20.68 20.0 20.68 20.11 45700.0 20.05
2021-01-19 20.54 19.9 20.04 20.39 84100.0 20.33
2021-01-15 20.25 19.5 20.01 19.74 43600.0 19.68
2021-01-14 20.41 19.79 20.16 20.26 32400.0 20.2
2021-01-13 20.09 19.7 19.99 19.96 38900.0 19.9
2021-01-12 20.0 19.63 19.8 19.99 44100.0 19.93
2021-01-11 19.98 19.63 19.66 19.85 17400.0 19.79
2021-01-08 19.89 19.32 19.89 19.84 46900.0 19.78
2021-01-07 20.0 19.31 19.45 19.85 52800.0 19.79
2021-01-06 19.96 18.46 18.56 19.18 72300.0 19.12
2021-01-05 18.42 17.95 18.1 18.22 43800.0 18.17
2021-01-04 18.22 17.86 18.18 17.96 31200.0 17.91
2020-12-31 18.18 17.76 17.76 18.14 17200.0 18.09
2020-12-30 18.1 17.97 18.02 18.05 25200.0 18.0
2020-12-29 18.18 18.0 18.03 18.13 19800.0 18.08
2020-12-28 18.25 17.99 18.25 18.12 16100.0 18.07
2020-12-24 18.16 18.0 18.0 18.04 6200.0 17.99
2020-12-23 18.25 17.85 18.14 18.15 26400.0 18.1
2020-12-22 18.2 17.71 17.91 18.13 36400.0 18.08
2020-12-21 18.09 17.71 17.95 18.02 23800.0 17.97
2020-12-18 19.47 17.95 19.47 17.95 105100.0 17.9
2020-12-17 19.48 18.5 19.0 19.39 25200.0 19.33
2020-12-16 19.31 19.01 19.09 19.06 16100.0 19.01
2020-12-15 19.32 18.59 18.73 19.15 18000.0 19.09
2020-12-14 18.78 18.16 18.45 18.55 24400.0 18.5
2020-12-11 18.51 18.0 18.49 18.43 9300.0 18.38
2020-12-10 18.67 18.31 18.4 18.46 13100.0 18.41
2020-12-09 19.0 18.53 19.0 18.65 28000.0 18.6
2020-12-08 18.98 17.98 18.31 18.83 16100.0 18.78
2020-12-07 18.68 18.25 18.32 18.44 11500.0 18.39
2020-12-04 18.82 18.06 18.06 18.82 20200.0 18.77
2020-12-03 18.42 18.13 18.13 18.26 5000.0 18.21
2020-12-02 18.45 17.7 17.7 18.26 28600.0 18.21
2020-12-01 17.96 17.7 17.87 17.88 39300.0 17.83
2020-11-30 18.12 17.47 18.0 17.66 56000.0 17.61
2020-11-27 18.25 17.77 18.25 18.08 11800.0 18.03
2020-11-25 18.37 17.91 18.22 18.25 32700.0 18.2
2020-11-24 18.46 17.57 17.57 18.37 48000.0 18.32
2020-11-23 17.83 17.03 17.56 17.28 39100.0 17.23
2020-11-20 17.55 17.0 17.0 17.55 34200.0 17.5
2020-11-19 17.24 16.62 16.62 17.24 26600.0 17.19
2020-11-18 17.5 16.66 17.44 16.66 29800.0 16.61
2020-11-17 17.45 16.68 16.73 17.28 22700.0 17.23
2020-11-16 17.0 16.8 16.8 17.0 48800.0 16.95
2020-11-13 16.52 15.9 15.99 16.34 15700.0 16.29
2020-11-12 16.43 15.49 16.01 15.76 26700.0 15.71
2020-11-11 16.66 16.08 16.66 16.3 30200.0 16.25
2020-11-10 16.9 15.53 15.53 16.5 50500.0 16.45
2020-11-09 16.39 15.06 15.67 15.24 114300.0 15.2
2020-11-06 15.29 14.82 15.05 14.82 15800.0 14.78
2020-11-05 15.45 14.77 14.77 15.27 20900.0 15.18
2020-11-04 15.17 14.72 15.17 14.73 28900.0 14.64
2020-11-03 15.62 15.11 15.49 15.47 37200.0 15.38
2020-11-02 15.44 15.09 15.21 15.3 25900.0 15.21
2020-10-30 15.03 14.83 14.83 14.94 21700.0 14.85
2020-10-29 14.9 14.12 14.51 14.89 42300.0 14.8
2020-10-28 14.96 14.31 14.31 14.6 25300.0 14.51
2020-10-27 14.9 14.36 14.59 14.5 53900.0 14.41
2020-10-26 14.63 14.25 14.31 14.54 57200.0 14.45
2020-10-23 15.06 14.31 14.33 14.6 49200.0 14.51
2020-10-22 14.63 13.79 14.04 14.53 39200.0 14.44
2020-10-21 14.25 13.95 13.98 14.06 20500.0 13.97
2020-10-20 14.46 14.07 14.34 14.26 11500.0 14.17
2020-10-19 14.66 14.07 14.25 14.27 9300.0 14.18
2020-10-16 14.54 14.15 14.25 14.32 21200.0 14.23
2020-10-15 14.51 13.85 13.85 14.35 17100.0 14.26
2020-10-14 14.74 14.06 14.39 14.1 22500.0 14.01
2020-10-13 14.83 14.41 14.82 14.56 12300.0 14.47
2020-10-12 14.99 14.58 14.62 14.99 9000.0 14.9
2020-10-09 15.06 14.54 15.06 15.0 2600.0 14.91
2020-10-08 15.18 14.51 14.86 14.91 16700.0 14.82
2020-10-07 14.82 14.08 14.31 14.8 20800.0 14.71
2020-10-06 14.77 13.86 14.17 14.06 16600.0 13.97
2020-10-05 14.24 13.88 13.88 14.14 6900.0 14.05
2020-10-02 14.13 13.24 13.24 13.87 11900.0 13.78
2020-10-01 13.54 13.2 13.52 13.44 10400.0 13.36
2020-09-30 13.68 13.34 13.4 13.59 8200.0 13.51
2020-09-29 13.8 13.22 13.73 13.58 6800.0 13.5
2020-09-28 13.8 13.06 13.38 13.64 23800.0 13.56
2020-09-25 13.39 12.89 12.89 13.16 17500.0 13.08
2020-09-24 13.74 12.91 12.91 13.04 22000.0 12.96
2020-09-23 13.27 12.7 12.91 13.05 61100.0 12.97
2020-09-22 13.08 12.81 13.05 12.96 30400.0 12.88
2020-09-21 14.52 13.0 13.58 13.02 35200.0 12.94
2020-09-18 13.93 13.36 13.76 13.9 81300.0 13.81
2020-09-17 13.59 13.2 13.2 13.53 17900.0 13.45
2020-09-16 13.59 13.17 13.38 13.23 17300.0 13.15
2020-09-15 13.55 13.3 13.48 13.33 12600.0 13.25
2020-09-14 14.18 13.41 13.83 13.55 17200.0 13.47
2020-09-11 13.93 13.54 13.64 13.76 12900.0 13.68
2020-09-10 14.06 13.29 14.06 13.47 23000.0 13.39
2020-09-09 14.0 13.4 14.0 13.57 16000.0 13.49
2020-09-08 14.1 13.74 13.81 13.81 14700.0 13.73
2020-09-04 14.27 13.75 14.27 13.9 10800.0 13.81
2020-09-03 14.28 13.54 14.02 13.94 38000.0 13.85
2020-09-02 14.34 13.54 13.81 14.14 21400.0 14.05
2020-09-01 13.98 13.67 13.67 13.85 8400.0 13.76
2020-08-31 14.28 13.74 14.28 13.77 17700.0 13.69
2020-08-28 14.46 14.15 14.46 14.15 10400.0 14.06
2020-08-27 14.37 14.01 14.01 14.34 15400.0 14.25
2020-08-26 14.33 13.74 14.33 13.83 13600.0 13.75
2020-08-25 14.32 13.58 13.89 14.26 18700.0 14.17
2020-08-24 14.07 13.3 13.5 13.72 42900.0 13.64
2020-08-21 14.35 13.25 14.31 13.25 69400.0 13.17
2020-08-20 14.66 13.71 14.03 14.47 25100.0 14.38
2020-08-19 15.22 14.21 14.92 14.29 31900.0 14.2
2020-08-18 15.3 14.71 15.24 14.71 13200.0 14.62
2020-08-17 15.56 14.96 14.96 15.14 10300.0 15.05
2020-08-14 15.53 14.97 14.97 15.53 10800.0 15.43
2020-08-13 15.22 14.55 15.18 15.16 15100.0 15.07
2020-08-12 15.34 14.85 15.21 15.12 12900.0 15.03
2020-08-11 15.57 14.83 15.56 14.84 30700.0 14.75
2020-08-10 15.39 14.98 14.98 15.29 14400.0 15.2
2020-08-07 14.89 14.29 14.67 14.89 17300.0 14.8
2020-08-06 14.52 13.78 13.78 14.52 20600.0 14.43
2020-08-05 14.2 13.8 13.98 14.2 14500.0 14.06
2020-08-04 13.98 13.52 13.79 13.91 15100.0 13.78
2020-08-03 14.3 13.79 14.3 13.93 15600.0 13.8
2020-07-31 14.59 14.04 14.4 14.26 33000.0 14.12
2020-07-30 14.78 13.55 14.11 14.62 16000.0 14.48
2020-07-29 14.99 13.29 13.63 14.49 48600.0 14.35
2020-07-28 14.03 13.44 13.8 13.44 40200.0 13.31
2020-07-27 14.51 13.95 14.33 13.95 22800.0 13.82
2020-07-24 15.39 13.99 13.99 14.15 27300.0 14.01
2020-07-23 15.73 13.67 15.73 14.0 42500.0 13.87
2020-07-22 15.85 14.21 15.85 14.35 38400.0 14.21
2020-07-21 14.93 14.36 14.37 14.91 17600.0 14.77
2020-07-20 14.17 14.0 14.06 14.11 5600.0 13.97
2020-07-17 14.91 14.22 14.44 14.24 23800.0 14.1
2020-07-16 14.73 14.49 14.5 14.58 15900.0 14.44
2020-07-15 15.12 14.58 14.62 14.84 34000.0 14.7
2020-07-14 14.49 14.02 14.3 14.13 15100.0 13.99
2020-07-13 14.94 14.16 14.94 14.2 17100.0 14.06
2020-07-10 14.8 13.53 13.76 14.59 13500.0 14.45
2020-07-09 14.67 13.43 14.6 13.7 26800.0 13.57
2020-07-08 14.97 13.71 14.72 14.61 20200.0 14.47
2020-07-07 15.42 14.57 14.97 14.71 14400.0 14.57
2020-07-06 15.6 15.1 15.6 15.16 13700.0 15.01
2020-07-02 15.51 15.06 15.32 15.15 9900.0 15.0
2020-07-01 16.34 15.32 16.12 15.32 15100.0 15.17
2020-06-30 16.6 15.78 15.78 16.18 20900.0 16.02
2020-06-29 16.0 14.89 15.39 16.0 26000.0 15.85
2020-06-26 15.74 14.62 15.5 15.1 180800.0 14.95
2020-06-25 15.86 14.89 14.89 15.67 14300.0 15.52
2020-06-24 15.97 14.52 15.47 14.93 14200.0 14.79
2020-06-23 16.54 15.72 16.41 15.79 12200.0 15.64
2020-06-22 16.12 15.53 15.7 16.0 15600.0 15.85
2020-06-19 16.11 15.39 16.07 15.78 48300.0 15.63
2020-06-18 16.3 15.56 15.85 15.86 11600.0 15.71
2020-06-17 16.64 15.49 16.64 15.87 18800.0 15.72
2020-06-16 17.16 15.94 16.95 16.64 22000.0 16.48
2020-06-15 16.42 15.1 15.16 16.4 28000.0 16.24
2020-06-12 16.77 15.36 16.77 15.63 30400.0 15.48
2020-06-11 16.19 14.81 14.96 15.84 65400.0 15.69
2020-06-10 16.67 15.75 16.57 15.76 23900.0 15.61
2020-06-09 16.99 15.05 16.61 16.56 13600.0 16.4
2020-06-08 17.22 16.45 17.01 17.1 18700.0 16.94
2020-06-05 17.0 15.8 16.88 16.85 47500.0 16.69
2020-06-04 16.58 15.41 15.45 16.21 25000.0 16.05
2020-06-03 16.34 14.85 14.85 15.55 26000.0 15.4
2020-06-02 15.08 14.07 14.72 14.59 11000.0 14.45
2020-06-01 15.6 14.25 15.6 14.43 29100.0 14.29
2020-05-29 15.95 14.03 14.5 15.4 33900.0 15.25
2020-05-28 17.25 14.31 17.25 14.54 37200.0 14.4
2020-05-27 17.23 15.76 15.89 17.18 31300.0 17.01
2020-05-26 16.34 14.95 15.85 15.39 42900.0 15.24
2020-05-22 15.32 14.3 15.02 15.08 19600.0 14.93
2020-05-21 14.99 13.86 14.56 14.85 16200.0 14.71
2020-05-20 14.74 14.11 14.4 14.6 23700.0 14.46
2020-05-19 14.61 13.86 14.44 13.93 19000.0 13.8
2020-05-18 14.77 14.32 14.65 14.61 44500.0 14.47
2020-05-15 14.26 12.43 12.61 14.16 26500.0 14.02
2020-05-14 13.03 12.01 13.03 12.56 44900.0 12.44
2020-05-13 13.47 12.32 12.9 13.2 35100.0 13.07
2020-05-12 14.6 13.05 14.27 13.1 32900.0 12.97
2020-05-11 14.7 13.71 14.34 13.96 29500.0 13.83
2020-05-08 14.81 14.1 14.11 14.6 24500.0 14.46
2020-05-07 13.97 13.35 13.79 13.64 34600.0 13.51
2020-05-06 14.35 13.56 14.35 13.63 17600.0 13.45
2020-05-05 16.62 13.95 15.97 14.3 30700.0 14.11
2020-05-04 15.73 14.79 14.79 15.63 17800.0 15.42
2020-05-01 15.32 13.9 14.07 15.17 37100.0 14.97
2020-04-30 15.41 14.25 14.72 14.46 28600.0 14.27
2020-04-29 16.74 14.0 14.0 15.48 49300.0 15.27
2020-04-28 15.02 12.81 14.0 14.78 28400.0 14.58
2020-04-27 13.85 13.07 13.3 13.78 30200.0 13.6
2020-04-24 13.49 12.62 12.63 13.29 11200.0 13.11
2020-04-23 13.0 12.48 12.48 12.72 20300.0 12.55
2020-04-22 13.0 12.3 12.99 12.61 18000.0 12.44
2020-04-21 12.82 12.09 12.12 12.75 24700.0 12.58
2020-04-20 12.94 12.17 12.51 12.34 14900.0 12.18
2020-04-17 13.33 12.19 12.82 12.99 34100.0 12.82
2020-04-16 13.42 12.0 12.6 12.51 38200.0 12.34
2020-04-15 12.63 12.04 12.6 12.54 34900.0 12.37
2020-04-14 13.96 12.49 13.8 13.21 29300.0 13.03
2020-04-13 15.14 13.29 13.85 13.29 21000.0 13.11
2020-04-09 14.84 13.37 13.82 13.74 76800.0 13.56
2020-04-08 14.24 13.11 13.82 13.74 36400.0 13.56
2020-04-07 15.81 12.8 15.61 13.33 47000.0 13.15
2020-04-06 15.7 12.86 13.1 15.46 30700.0 15.25
2020-04-03 13.4 11.74 13.4 12.49 41500.0 12.32
2020-04-02 14.1 12.75 13.21 13.76 28900.0 13.58
2020-04-01 15.11 13.18 14.66 13.24 34300.0 13.06
2020-03-31 15.44 13.92 14.33 15.21 54500.0 15.01
2020-03-30 15.1 14.16 14.58 14.44 24400.0 14.25
2020-03-27 15.29 13.59 14.48 14.4 77900.0 14.21
2020-03-26 15.89 14.08 14.08 15.09 45600.0 14.89
2020-03-25 14.15 12.95 13.35 13.21 27400.0 13.03
2020-03-24 14.07 12.25 12.79 13.36 61700.0 13.18
2020-03-23 13.19 11.52 12.0 11.99 35800.0 11.83
2020-03-20 13.39 11.05 13.0 11.9 162100.0 11.74
2020-03-19 13.73 12.08 12.55 12.87 115800.0 12.7
2020-03-18 14.77 12.55 14.11 12.56 59200.0 12.39
2020-03-17 15.93 14.24 14.48 15.09 67300.0 14.89
2020-03-16 14.94 14.0 14.18 14.18 43500.0 13.99
2020-03-13 16.69 15.25 15.25 16.34 76200.0 16.12
2020-03-12 17.13 13.98 14.25 14.66 85300.0 14.47
2020-03-11 17.14 15.02 16.8 15.04 48000.0 14.84
2020-03-10 17.44 15.55 15.55 17.27 53500.0 17.04
2020-03-09 17.36 14.44 17.36 15.19 45900.0 14.99
2020-03-06 18.7 17.64 18.46 18.07 39300.0 17.83
2020-03-05 20.78 18.15 18.89 18.79 36300.0 18.54
2020-03-04 19.4 18.64 18.7 19.28 39100.0 19.02
2020-03-03 19.47 18.46 19.03 18.59 32500.0 18.34
2020-03-02 21.18 18.72 19.08 19.22 32900.0 18.96
2020-02-28 19.45 18.45 19.19 18.99 39100.0 18.74
2020-02-27 19.85 19.5 19.5 19.55 37300.0 19.29
2020-02-26 20.13 19.7 19.84 19.84 18700.0 19.58
2020-02-25 20.35 19.56 20.35 19.72 27000.0 19.46
2020-02-24 21.08 20.25 20.69 20.27 23200.0 20.0
2020-02-21 21.51 20.92 21.31 21.22 28700.0 20.94
2020-02-20 21.64 21.19 21.33 21.29 16600.0 21.01
2020-02-19 21.58 21.2 21.3 21.35 14400.0 21.07
2020-02-18 21.41 20.87 21.25 21.15 21200.0 20.87