SmartFinancial, Inc. SMBK
NYSE · Vereinigte Staaten · Finanzen
$50,96+1,10 (+2,21 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $50,72 | +1,73 % | $50,34 | $51,13 | $50,19 | 13,46K |
| 2026-10-01 | $49,86 | +0,59 % | $49,51 | $49,94 | $48,50 | 102,40K |
| 2026-09-30 | $49,57 | +0,06 % | $49,38 | $49,83 | $48,74 | 394,90K |
| 2026-09-29 | $49,54 | -0,44 % | $49,89 | $50,79 | $48,80 | 120,80K |
| 2026-09-28 | $49,76 | -1,11 % | $50,34 | $50,60 | $49,70 | 131,60K |
| 2026-09-25 | $50,32 | +0,04 % | $50,57 | $51,03 | $50,31 | 87,70K |
| 2026-09-24 | $50,30 | +0,76 % | $50,07 | $50,70 | $49,98 | 107,40K |
| 2026-09-23 | $49,92 | -1,98 % | $50,88 | $51,17 | $49,89 | 135,30K |
| 2026-09-22 | $50,93 | -1,18 % | $51,90 | $52,19 | $50,93 | 119,20K |
| 2026-09-21 | $51,54 | -0,29 % | $51,75 | $52,10 | $51,54 | 83,80K |
| 2026-09-18 | $51,69 | -0,50 % | $51,61 | $52,13 | $51,14 | 301,00K |
| 2026-09-17 | $51,95 | +0,56 % | $52,16 | $52,25 | $51,39 | 97,40K |
| 2026-09-16 | $51,66 | -1,19 % | $52,29 | $52,70 | $50,83 | 197,50K |
| 2026-09-15 | $52,28 | +0,38 % | $52,09 | $52,57 | $51,89 | 72,60K |
| 2026-09-14 | $52,08 | -0,31 % | $52,30 | $52,76 | $51,87 | 86,90K |
| 2026-09-11 | $52,24 | +1,34 % | $52,00 | $52,24 | $51,29 | 62,20K |
| 2026-09-10 | $51,55 | +1,34 % | $50,74 | $51,86 | $50,31 | 127,10K |
| 2026-09-09 | $50,87 | -0,74 % | $50,68 | $51,74 | $50,33 | 164,70K |
| 2026-09-08 | $51,25 | -1,20 % | $51,55 | $51,68 | $51,11 | 68,40K |
| 2026-09-04 | $51,87 | +0,06 % | $51,79 | $52,41 | $51,70 | 64,80K |
| 2026-09-03 | $51,84 | +1,79 % | $51,40 | $52,11 | $51,37 | 109,80K |
| 2026-09-02 | $50,93 | +1,86 % | $50,06 | $51,39 | $50,06 | 92,80K |
| 2026-09-01 | $50,00 | -1,09 % | $50,37 | $51,13 | $49,79 | 157,40K |
| 2026-08-31 | $50,55 | -0,53 % | $50,52 | $50,82 | $50,06 | 100,00K |
| 2026-08-28 | $50,82 | +0,45 % | $50,50 | $51,21 | $50,00 | 86,00K |
| 2026-08-27 | $50,59 | -0,18 % | $50,27 | $50,80 | $49,75 | 76,70K |
| 2026-08-26 | $50,68 | -0,33 % | $51,03 | $51,52 | $50,40 | 80,00K |
| 2026-08-25 | $50,85 | -0,64 % | $51,23 | $51,41 | $50,65 | 67,70K |
| 2026-08-24 | $51,18 | +0,27 % | $51,13 | $51,98 | $50,87 | 76,30K |
| 2026-08-21 | $51,04 | +0,18 % | $51,20 | $52,22 | $50,35 | 190,90K |
| 2026-08-20 | $50,95 | +0,59 % | $50,25 | $50,96 | $50,10 | 68,50K |
| 2026-08-19 | $50,65 | -2,43 % | $52,06 | $52,23 | $50,41 | 94,30K |
| 2026-08-18 | $51,91 | -0,12 % | $52,40 | $52,73 | $51,61 | 81,70K |
| 2026-08-17 | $51,97 | -1,53 % | $52,66 | $53,02 | $51,91 | 77,70K |
| 2026-08-14 | $52,78 | +0,40 % | $52,53 | $53,29 | $52,17 | 118,80K |
| 2026-08-13 | $52,57 | +0,08 % | $52,85 | $53,25 | $52,49 | 158,70K |
| 2026-08-12 | $52,53 | +1,14 % | $51,94 | $52,97 | $51,85 | 156,50K |
| 2026-08-11 | $51,94 | +1,31 % | $51,38 | $52,31 | $50,96 | 104,50K |
| 2026-08-10 | $51,27 | -1,27 % | $51,61 | $51,93 | $50,93 | 90,50K |
| 2026-08-07 | $51,93 | -1,50 % | $52,56 | $52,69 | $51,40 | 131,10K |
| 2026-08-06 | $52,72 | -0,51 % | $53,31 | $53,34 | $52,31 | 91,20K |
| 2026-08-05 | $52,99 | -0,45 % | $53,38 | $53,38 | $52,58 | 103,50K |
| 2026-08-04 | $53,23 | +0,09 % | $52,85 | $53,60 | $52,68 | 146,40K |
| 2026-08-03 | $53,18 | +1,49 % | $52,65 | $54,14 | $52,29 | 141,60K |
| 2026-07-31 | $52,40 | -0,47 % | $52,35 | $52,84 | $51,43 | 151,50K |
| 2026-07-30 | $52,65 | -0,59 % | $52,81 | $53,93 | $52,27 | 151,10K |
| 2026-07-29 | $52,96 | -0,28 % | $52,81 | $53,32 | $51,43 | 150,90K |
| 2026-07-28 | $53,11 | +3,55 % | $51,48 | $53,25 | $51,36 | 140,70K |
| 2026-07-27 | $51,29 | +2,56 % | $50,23 | $51,39 | $48,95 | 169,70K |
| 2026-07-24 | $50,01 | +1,94 % | $49,32 | $50,12 | $48,69 | 115,70K |
| 2026-07-23 | $49,06 | +1,15 % | $48,07 | $49,06 | $47,27 | 183,30K |
| 2026-07-22 | $48,50 | -0,21 % | $48,93 | $48,93 | $47,79 | 116,30K |
| 2026-07-21 | $48,60 | +1,95 % | $48,25 | $49,66 | $47,66 | 405,10K |
| 2026-07-20 | $47,67 | -1,00 % | $48,10 | $48,21 | $47,34 | 101,10K |
| 2026-07-17 | $48,15 | -1,01 % | $48,14 | $48,50 | $47,05 | 125,10K |
| 2026-07-16 | $48,64 | +2,79 % | $47,36 | $48,85 | $47,36 | 112,10K |
| 2026-07-15 | $47,32 | +1,57 % | $46,67 | $47,60 | $44,82 | 79,40K |
| 2026-07-14 | $46,59 | -0,32 % | $46,58 | $47,61 | $46,57 | 77,40K |
| 2026-07-13 | $46,74 | +0,54 % | $46,55 | $47,21 | $46,10 | 84,10K |
| 2026-07-10 | $46,49 | +0,71 % | $45,93 | $46,71 | $45,93 | 61,50K |
| 2026-07-09 | $46,16 | +0,26 % | $46,05 | $46,54 | $46,03 | 68,20K |
| 2026-07-08 | $46,04 | -1,37 % | $46,32 | $46,66 | $45,44 | 111,70K |
| 2026-07-07 | $46,68 | -0,85 % | $47,11 | $47,67 | $46,64 | 72,80K |
| 2026-07-06 | $47,08 | -0,55 % | $46,97 | $48,15 | $46,74 | 89,10K |
| 2026-07-02 | $47,34 | -1,70 % | $48,11 | $49,07 | $46,83 | 83,00K |
| 2026-07-01 | $48,16 | +2,64 % | $46,92 | $48,17 | $46,89 | 117,30K |
| 2026-06-30 | $46,92 | -0,47 % | $47,15 | $47,17 | $46,74 | 82,40K |
| 2026-06-29 | $47,14 | -1,73 % | $47,55 | $47,94 | $46,76 | 85,50K |
| 2026-06-26 | $47,97 | +2,81 % | $46,88 | $47,97 | $46,52 | 521,80K |
| 2026-06-25 | $46,66 | +0,97 % | $46,34 | $47,25 | $45,03 | 90,50K |
| 2026-06-24 | $46,21 | +1,03 % | $45,79 | $46,72 | $45,46 | 138,70K |
| 2026-06-23 | $45,74 | +2,01 % | $45,16 | $46,03 | $44,78 | 130,70K |
| 2026-06-22 | $44,84 | +0,43 % | $44,68 | $45,41 | $44,60 | 91,50K |
| 2026-06-18 | $44,65 | +0,16 % | $44,86 | $45,52 | $44,51 | 165,40K |
| 2026-06-17 | $44,58 | +0,45 % | $44,32 | $45,41 | $44,06 | 115,90K |
| 2026-06-16 | $44,38 | -0,16 % | $44,94 | $45,55 | $44,22 | 128,30K |
| 2026-06-15 | $44,45 | -2,22 % | $45,51 | $46,29 | $44,36 | 99,90K |
| 2026-06-12 | $45,46 | +1,38 % | $45,00 | $45,63 | $43,60 | 106,10K |
| 2026-06-11 | $44,84 | +1,20 % | $44,48 | $44,94 | $43,97 | 118,40K |
| 2026-06-10 | $44,31 | +1,75 % | $43,78 | $44,55 | $43,75 | 91,40K |
| 2026-06-09 | $43,55 | +2,57 % | $42,75 | $43,85 | $42,75 | 120,10K |
| 2026-06-08 | $42,46 | +0,45 % | $42,58 | $43,10 | $42,24 | 99,60K |
| 2026-06-05 | $42,27 | +1,56 % | $42,04 | $42,80 | $41,62 | 230,80K |
| 2026-06-04 | $41,62 | +2,39 % | $41,30 | $42,25 | $41,19 | 72,20K |
| 2026-06-03 | $40,65 | -2,38 % | $41,63 | $41,66 | $40,50 | 61,80K |
| 2026-06-02 | $41,64 | +1,93 % | $40,50 | $41,69 | $40,50 | 38,00K |
| 2026-06-01 | $40,85 | -2,04 % | $41,46 | $41,65 | $40,35 | 60,60K |
| 2026-05-29 | $41,70 | -0,07 % | $41,62 | $41,98 | $41,30 | 67,80K |
| 2026-05-28 | $41,73 | +0,68 % | $41,45 | $41,75 | $40,81 | 48,50K |
| 2026-05-27 | $41,45 | -1,00 % | $42,20 | $42,80 | $41,28 | 51,80K |