SmartFinancial Inc

SMBK
🏛️ usa →
35.73
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 25.02 25.02 24.47 24.49 0.0M
2023-12-28 24.83 25.02 24.81 25.00 0.0M
2023-12-27 25.65 25.65 24.60 25.00 0.1M
2023-12-26 25.23 25.92 25.20 25.61 0.1M
2023-12-22 25.24 25.24 24.76 25.00 0.0M
2023-12-21 25.00 25.00 24.62 24.94 0.0M
2023-12-20 25.00 25.70 24.55 24.73 0.1M
2023-12-19 24.73 25.36 24.69 24.98 0.1M
2023-12-18 25.69 25.69 24.41 24.54 0.0M
2023-12-15 25.06 25.45 24.47 25.25 0.1M
2023-12-14 25.17 25.68 24.66 24.90 0.0M
2023-12-13 23.06 24.74 22.84 24.64 0.2M
2023-12-12 23.04 23.19 23.01 23.06 0.0M
2023-12-11 23.20 23.28 22.96 23.21 0.0M
2023-12-08 22.33 23.49 22.33 22.98 0.1M
2023-12-07 22.69 23.14 22.48 23.05 0.0M
2023-12-06 22.70 23.28 22.41 22.50 0.0M
2023-12-05 23.00 23.00 22.25 22.41 0.0M
2023-12-04 22.20 23.29 22.20 22.98 0.0M
2023-12-01 21.15 22.45 21.15 22.19 0.1M
2023-11-30 21.99 21.99 21.25 21.37 0.1M
2023-11-29 21.20 21.91 21.20 21.75 0.1M
2023-11-28 21.53 21.77 21.31 21.36 0.0M
2023-11-27 22.00 22.00 21.46 21.58 0.0M
2023-11-24 21.52 21.99 21.52 21.96 0.0M
2023-11-22 21.52 21.59 21.07 21.29 0.0M
2023-11-21 21.89 21.89 21.26 21.26 0.0M
2023-11-20 22.05 22.05 21.62 21.82 0.0M
2023-11-17 22.30 22.38 22.05 22.16 0.0M
2023-11-16 22.02 22.17 21.93 21.99 0.0M
2023-11-15 22.65 22.69 22.01 22.02 0.0M
2023-11-14 21.73 22.69 21.36 22.69 0.1M
2023-11-13 21.02 21.29 21.02 21.16 0.0M
2023-11-10 21.29 21.29 21.14 21.25 0.0M
2023-11-09 21.43 21.43 20.84 21.14 0.0M
2023-11-08 21.26 21.30 21.12 21.24 0.0M
2023-11-07 21.32 21.51 21.20 21.45 0.0M
2023-11-06 21.50 21.62 21.40 21.51 0.0M
2023-11-03 21.75 22.02 21.73 21.80 0.0M
2023-11-02 21.09 21.41 21.08 21.23 0.0M
2023-11-01 20.70 20.90 20.54 20.81 0.0M
2023-10-31 20.56 20.91 20.56 20.85 0.0M
2023-10-30 20.59 20.89 20.16 20.78 0.0M
2023-10-27 20.55 20.70 20.01 20.30 0.0M
2023-10-26 20.19 20.78 19.89 20.64 0.0M
2023-10-25 19.81 20.48 19.61 20.00 0.0M
2023-10-24 20.49 20.49 19.41 20.15 0.0M
2023-10-23 20.75 20.75 20.27 20.35 0.0M
2023-10-20 21.04 21.04 20.60 20.60 0.0M
2023-10-19 21.11 21.37 20.89 20.94 0.0M
2023-10-18 21.48 21.48 21.09 21.19 0.0M
2023-10-17 21.28 21.88 21.28 21.71 0.0M
2023-10-16 20.96 21.23 20.80 21.06 0.0M
2023-10-13 21.21 21.21 20.68 20.75 0.0M
2023-10-12 20.91 21.20 20.81 21.14 0.0M
2023-10-11 21.45 21.45 21.13 21.26 0.0M
2023-10-10 21.26 21.61 21.26 21.27 0.0M
2023-10-09 21.09 21.39 21.04 21.07 0.0M
2023-10-06 21.14 21.49 20.88 21.32 0.0M
2023-10-05 21.33 21.41 21.26 21.39 0.0M
2023-10-04 20.72 21.20 20.65 21.15 0.0M
2023-10-03 21.20 21.21 20.57 20.73 0.0M
2023-10-02 21.32 21.53 21.02 21.12 0.0M
2023-09-29 21.83 21.84 21.36 21.37 0.0M
2023-09-28 21.81 21.90 21.52 21.56 0.0M
2023-09-27 21.96 21.99 21.52 21.61 0.0M
2023-09-26 22.24 22.24 21.86 22.02 0.0M
2023-09-25 21.75 22.19 21.75 22.10 0.0M
2023-09-22 22.13 22.40 21.68 21.93 0.0M
2023-09-21 22.29 22.50 22.05 22.10 0.0M
2023-09-20 22.51 22.66 22.37 22.52 0.0M
2023-09-19 22.39 22.59 22.26 22.39 0.0M
2023-09-18 22.40 22.77 22.18 22.48 0.0M
2023-09-15 22.20 22.71 22.00 22.54 0.1M
2023-09-14 22.20 22.25 22.01 22.20 0.0M
2023-09-13 22.60 22.60 21.70 21.96 0.0M
2023-09-12 22.30 22.41 22.11 22.22 0.0M
2023-09-11 22.52 22.52 22.22 22.26 0.0M
2023-09-08 22.46 22.64 22.31 22.31 0.0M
2023-09-07 22.33 22.63 22.12 22.51 0.1M
2023-09-06 22.82 22.86 22.35 22.35 0.0M
2023-09-05 22.96 23.06 22.81 22.90 0.0M
2023-09-01 22.92 23.23 22.88 23.06 0.0M
2023-08-31 22.97 23.81 22.70 22.77 0.0M
2023-08-30 22.91 23.03 22.74 22.96 0.1M
2023-08-29 22.86 23.10 22.86 23.00 0.0M
2023-08-28 23.16 23.19 22.81 22.86 0.0M
2023-08-25 23.20 23.20 22.93 23.00 0.0M
2023-08-24 22.91 23.45 22.84 22.98 0.0M
2023-08-23 22.75 23.06 22.66 23.06 0.0M
2023-08-22 23.32 23.32 22.62 22.66 0.0M
2023-08-21 23.39 23.47 23.10 23.14 0.0M
2023-08-18 23.18 23.82 23.18 23.29 0.0M
2023-08-17 23.29 23.41 23.22 23.34 0.0M
2023-08-16 23.82 23.93 23.19 23.30 0.0M
2023-08-15 24.19 24.19 23.69 23.74 0.0M
2023-08-14 24.28 24.56 24.14 24.49 0.0M
2023-08-11 24.55 24.68 24.49 24.59 0.0M
2023-08-10 24.96 24.96 24.48 24.48 0.0M
2023-08-09 24.89 25.15 24.68 24.87 0.0M
2023-08-08 24.86 25.25 24.25 25.16 0.0M
2023-08-07 25.12 25.90 25.10 25.29 0.0M
2023-08-04 25.29 25.36 24.92 24.92 0.0M
2023-08-03 25.59 25.59 24.90 25.21 0.0M
2023-08-02 25.07 25.38 24.95 25.18 0.1M
2023-08-01 25.12 25.22 24.88 25.18 0.1M
2023-07-31 24.93 25.98 24.87 25.12 0.1M
2023-07-28 24.51 24.93 24.42 24.45 0.0M
2023-07-27 24.83 24.98 24.30 24.41 0.0M
2023-07-26 24.43 25.18 24.43 24.56 0.0M
2023-07-25 23.67 24.79 23.33 24.14 0.0M
2023-07-24 24.56 24.85 24.50 24.65 0.0M
2023-07-21 24.79 24.85 24.42 24.57 0.0M
2023-07-20 24.44 24.65 24.16 24.57 0.0M
2023-07-19 24.01 24.60 23.85 24.45 0.0M
2023-07-18 22.39 24.12 22.39 23.97 0.1M
2023-07-17 22.31 22.79 22.31 22.41 0.0M
2023-07-14 22.54 22.54 22.06 22.37 0.0M
2023-07-13 22.25 22.49 22.25 22.41 0.0M
2023-07-12 22.52 22.58 22.18 22.18 0.0M
2023-07-11 21.66 22.22 21.58 22.13 0.0M
2023-07-10 21.42 22.00 21.42 21.53 0.0M
2023-07-07 21.11 21.81 21.11 21.43 0.1M
2023-07-06 21.51 21.51 21.06 21.10 0.0M
2023-07-05 21.71 21.92 21.56 21.64 0.0M
2023-07-03 21.48 21.72 21.48 21.72 0.0M
2023-06-30 21.72 21.72 21.44 21.51 0.0M
2023-06-29 21.63 21.95 21.51 21.51 0.0M
2023-06-28 21.35 21.58 21.33 21.46 0.0M
2023-06-27 21.28 21.86 21.15 21.58 0.0M
2023-06-26 21.35 21.69 21.35 21.43 0.0M
2023-06-23 21.81 21.81 21.02 21.26 0.1M
2023-06-22 22.36 22.38 21.71 21.82 0.0M
2023-06-21 22.66 22.66 22.36 22.55 0.1M
2023-06-20 22.82 22.96 22.61 22.66 0.0M
2023-06-16 23.77 23.77 22.80 23.09 0.1M
2023-06-15 22.88 23.64 22.88 23.52 0.0M
2023-06-14 23.43 23.65 23.06 23.10 0.0M
2023-06-13 22.76 23.48 22.76 23.38 0.0M
2023-06-12 22.83 23.19 22.56 22.77 0.0M
2023-06-09 23.00 23.40 22.65 22.83 0.0M
2023-06-08 23.74 23.95 22.80 23.14 0.0M
2023-06-07 22.95 23.92 22.79 23.80 0.0M
2023-06-06 22.60 22.86 22.27 22.68 0.0M
2023-06-05 22.18 22.18 21.44 21.45 0.0M
2023-06-02 21.35 22.44 21.11 22.17 0.1M
2023-06-01 21.02 21.29 20.78 21.19 0.0M
2023-05-31 21.92 22.29 20.84 21.10 0.0M
2023-05-30 22.10 22.30 21.65 21.98 0.0M
2023-05-26 21.57 22.26 21.57 22.18 0.0M
2023-05-25 21.68 21.75 21.56 21.66 0.0M
2023-05-24 22.24 22.24 21.56 21.82 0.0M
2023-05-23 21.88 22.73 20.12 22.36 0.0M
2023-05-22 22.38 22.45 21.81 21.91 0.0M
2023-05-19 22.34 22.34 21.51 21.80 0.0M
2023-05-18 21.59 22.10 21.42 22.01 0.0M
2023-05-17 20.45 22.30 20.42 21.64 0.0M
2023-05-16 20.09 20.35 20.03 20.16 0.0M
2023-05-15 20.11 20.46 19.96 20.08 0.0M
2023-05-12 20.03 20.45 19.89 19.95 0.0M
2023-05-11 20.27 20.43 19.85 20.01 0.0M
2023-05-10 20.73 20.73 20.28 20.56 0.0M
2023-05-09 20.39 20.58 19.97 20.40 0.0M
2023-05-08 20.94 21.17 20.29 20.40 0.0M
2023-05-05 20.38 20.84 19.84 20.68 0.0M
2023-05-04 19.59 21.55 18.86 19.98 0.1M
2023-05-03 19.88 20.32 19.79 19.95 0.0M
2023-05-02 20.96 20.99 19.88 19.94 0.0M
2023-05-01 21.57 21.95 20.76 20.94 0.1M
2023-04-28 21.55 21.75 21.45 21.54 0.0M
2023-04-27 21.68 21.83 21.47 21.62 0.0M
2023-04-26 21.51 21.98 21.50 21.65 0.0M
2023-04-25 22.98 22.98 21.66 21.75 0.0M
2023-04-24 21.73 22.06 21.66 21.69 0.0M
2023-04-21 22.25 22.39 21.64 21.90 0.0M
2023-04-20 22.17 22.69 22.09 22.31 0.0M
2023-04-19 22.18 22.60 22.03 22.43 0.0M
2023-04-18 22.57 22.57 21.89 22.10 0.1M
2023-04-17 22.39 23.13 22.32 22.60 0.0M
2023-04-14 22.89 22.89 22.31 22.43 0.0M
2023-04-13 22.60 22.70 22.54 22.66 0.0M
2023-04-12 22.39 22.57 22.35 22.45 0.0M
2023-04-11 22.61 22.80 22.22 22.38 0.0M
2023-04-10 22.97 22.97 22.56 22.59 0.1M
2023-04-06 22.73 22.87 22.56 22.76 0.0M
2023-04-05 22.69 23.61 22.51 22.77 0.0M
2023-04-04 23.46 23.46 22.59 22.80 0.0M
2023-04-03 23.13 23.54 22.66 23.47 0.1M
2023-03-31 22.86 23.27 22.67 23.14 0.1M
2023-03-30 23.41 23.41 22.56 22.72 0.1M
2023-03-29 23.36 23.36 22.97 23.33 0.1M
2023-03-28 23.42 23.55 23.11 23.26 0.0M
2023-03-27 23.55 23.83 23.30 23.39 0.0M
2023-03-24 22.50 23.30 22.25 23.21 0.1M
2023-03-23 22.82 23.30 22.11 22.67 0.1M
2023-03-22 23.31 23.68 22.56 22.62 0.1M
2023-03-21 23.14 23.59 22.94 23.54 0.1M
2023-03-20 22.74 22.99 22.53 22.80 0.0M
2023-03-17 23.44 23.49 22.15 22.52 0.2M
2023-03-16 22.31 24.21 22.31 23.63 0.1M
2023-03-15 21.90 22.87 21.70 22.82 0.1M
2023-03-14 23.10 24.24 22.01 22.25 0.1M
2023-03-13 23.94 23.94 20.11 21.93 0.2M
2023-03-10 24.75 24.75 23.51 24.35 0.1M
2023-03-09 26.33 26.35 24.81 25.00 0.1M
2023-03-08 26.57 26.59 26.30 26.37 0.0M
2023-03-07 26.95 27.00 26.42 26.49 0.0M
2023-03-06 26.92 27.22 26.91 26.92 0.1M
2023-03-03 27.05 27.25 26.89 27.09 0.0M
2023-03-02 27.02 27.09 26.68 27.09 0.1M
2023-03-01 27.12 27.27 27.01 27.13 0.0M
2023-02-28 27.40 27.49 27.28 27.30 0.0M
2023-02-27 27.42 27.59 27.13 27.18 0.0M
2023-02-24 27.12 27.29 26.83 27.21 0.0M
2023-02-23 27.14 27.32 27.01 27.23 0.0M
2023-02-22 27.25 27.25 26.97 27.19 0.0M
2023-02-21 27.46 27.46 27.19 27.30 0.0M
2023-02-17 27.63 27.68 27.47 27.68 0.0M
2023-02-16 27.62 27.74 27.38 27.51 0.0M
2023-02-15 27.31 28.00 27.20 27.73 0.0M
2023-02-14 27.63 27.63 27.35 27.36 0.0M
2023-02-13 27.31 27.63 27.30 27.63 0.0M
2023-02-10 27.18 27.39 27.10 27.32 0.0M
2023-02-09 27.09 27.22 27.00 27.11 0.0M
2023-02-08 27.57 27.58 26.93 27.17 0.0M
2023-02-07 27.56 27.86 27.45 27.79 0.0M
2023-02-06 28.21 28.24 27.40 27.75 0.0M
2023-02-03 27.40 28.38 27.34 28.17 0.0M
2023-02-02 27.29 27.61 26.92 27.61 0.0M
2023-02-01 27.07 27.52 26.97 27.20 0.0M
2023-01-31 26.62 27.23 26.62 26.97 0.0M
2023-01-30 26.54 27.40 26.51 26.64 0.0M
2023-01-27 26.53 26.90 26.29 26.41 0.0M
2023-01-26 26.57 26.72 26.19 26.42 0.0M
2023-01-25 26.59 26.87 25.72 26.53 0.1M
2023-01-24 27.33 27.79 26.85 27.34 0.1M
2023-01-23 27.42 27.42 26.91 27.12 0.0M
2023-01-20 26.99 27.37 26.95 27.21 0.0M
2023-01-19 26.84 27.16 26.64 26.74 0.1M
2023-01-18 27.03 27.21 26.82 26.94 0.0M
2023-01-17 27.41 27.41 27.08 27.17 0.0M
2023-01-13 26.15 27.68 26.15 27.45 0.0M
2023-01-12 27.32 27.88 27.32 27.48 0.0M
2023-01-11 27.32 27.37 27.15 27.24 0.0M
2023-01-10 26.93 27.34 26.86 27.26 0.0M
2023-01-09 27.40 27.44 26.90 26.98 0.0M
2023-01-06 26.64 27.46 26.61 27.42 0.0M
2023-01-05 27.00 27.00 26.50 26.67 0.0M
2023-01-04 27.01 27.51 27.01 27.24 0.0M
2023-01-03 27.65 27.65 27.10 27.40 0.0M