Name | Symbol | Markt | Aktientyp |
---|---|---|---|
SmartFinancial Inc | SMBK | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
22,04 | 21,70 | 22,16 | 22,00 | 22,26 |
SMBK Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 22,67 | 22,67 | 21,40 | 21,93 | 24.156 | -0,67 | -2,96% |
1 Monat | 23,40 | 23,52 | 21,40 | 22,69 | 50.328 | -1,40 | -5,98% |
3 Monate | 20,91 | 23,52 | 19,00 | 21,65 | 43.967 | 1,09 | 5,21% |
6 Monate | 25,00 | 25,92 | 19,00 | 22,05 | 38.568 | -3,00 | -12,00% |
1 Jahr | 23,16 | 25,92 | 19,00 | 22,29 | 40.093 | -1,16 | -5,01% |
3 Jahre | 23,16 | 25,92 | 19,00 | 22,29 | 40.093 | -1,16 | -5,01% |
5 Jahre | 23,16 | 25,92 | 19,00 | 22,29 | 40.093 | -1,16 | -5,01% |
SMBK 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
21 Jun 2024 | 22,00 | -0,26 | -1,17% | 22,04 | 22,16 | 21,70 | 29.392 |
19 Jun 2024 | 22,26 | 0,43 | 1,97% | 21,92 | 22,34 | 21,79 | 27.950 |
18 Jun 2024 | 21,83 | 0,13 | 0,60% | 21,71 | 22,10 | 21,40 | 22.844 |
15 Jun 2024 | 21,70 | -0,28 | -1,27% | 21,65 | 21,81 | 21,58 | 31.284 |
14 Jun 2024 | 21,98 | -0,42 | -1,88% | 22,67 | 22,67 | 21,82 | 14.546 |
13 Jun 2024 | 22,40 | 0,45 | 2,05% | 22,57 | 22,90 | 22,30 | 25.373 |
12 Jun 2024 | 21,95 | -0,34 | -1,53% | 22,10 | 22,16 | 21,77 | 34.812 |
11 Jun 2024 | 22,29 | 0,24 | 1,09% | 21,88 | 22,36 | 21,88 | 60.027 |
08 Jun 2024 | 22,05 | -0,22 | -0,99% | 22,08 | 22,255 | 21,87 | 25.689 |
07 Jun 2024 | 22,27 | -0,06 | -0,27% | 22,21 | 22,40 | 22,16 | 18.409 |
06 Jun 2024 | 22,33 | 0,26 | 1,18% | 22,27 | 22,34 | 22,07 | 19.672 |
05 Jun 2024 | 22,07 | -0,62 | -2,73% | 22,53 | 22,56 | 21,97 | 33.019 |
04 Jun 2024 | 22,69 | -0,45 | -1,94% | 23,36 | 23,36 | 22,64 | 64.749 |
01 Jun 2024 | 23,14 | 0,14 | 0,61% | 23,11 | 23,14 | 22,71 | 279.533 |
31 Mai 2024 | 23,00 | 0,52 | 2,31% | 22,77 | 23,1998 | 22,2201 | 42.307 |
30 Mai 2024 | 22,48 | -0,52 | -2,26% | 22,61 | 22,93 | 22,42 | 74.677 |
29 Mai 2024 | 23,00 | -0,20 | -0,86% | 23,28 | 23,43 | 22,97 | 28.716 |
25 Mai 2024 | 23,20 | 0,11 | 0,48% | 22,80 | 23,20 | 22,5575 | 44.563 |
24 Mai 2024 | 23,09 | -0,27 | -1,16% | 23,40 | 23,52 | 22,93 | 57.729 |
23 Mai 2024 | 23,36 | 0,16 | 0,69% | 23,15 | 23,43 | 22,965 | 47.670 |
22 Mai 2024 | 23,20 | 0,50 | 2,20% | 22,70 | 23,285 | 22,62 | 30.093 |