Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smartfinancial Inc (NQ: SMBK )

22.98 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 08, 2023 22.82 0 -0.07(-0.30%)
Dec 07, 2023 22.53 22.98 22.32 22.89 30,605 +0.55(+2.44%)
Dec 06, 2023 22.54 23.12 22.25 22.34 25,710 +0.09(+0.40%)
Dec 05, 2023 22.84 22.84 22.09 22.25 10,879 -0.57(-2.48%)
Dec 04, 2023 22.05 23.13 22.05 22.82 14,984 +0.78(+3.56%)
Dec 01, 2023 21.00 22.29 21.00 22.04 51,764 +0.81(+3.84%)
Nov 30, 2023 21.84 21.84 21.10 21.22 103,711 -0.38(-1.75%)
Nov 29, 2023 21.05 21.76 21.05 21.60 52,888 +0.39(+1.83%)
Nov 28, 2023 21.37 21.62 21.16 21.21 13,518 -0.22(-1.02%)
Nov 27, 2023 21.85 21.85 21.31 21.43 16,950 -0.38(-1.73%)
Nov 24, 2023 21.37 21.84 21.37 21.81 11,994 +0.67(+3.15%)
Nov 22, 2023 21.37 21.44 20.92 21.14 9,871 +0.03(+0.14%)
Nov 21, 2023 21.74 21.74 21.11 21.11 15,900 -0.56(-2.57%)
Nov 20, 2023 21.89 21.89 21.47 21.67 15,276 -0.34(-1.53%)
Nov 17, 2023 22.14 22.22 21.90 22.01 28,081 +0.17(+0.77%)
Nov 16, 2023 21.87 22.01 21.78 21.84 19,119 -0.03(-0.14%)
Nov 15, 2023 22.49 22.53 21.86 21.87 23,360 -0.67(-2.95%)
Nov 14, 2023 21.58 22.53 21.21 22.53 52,562 +1.52(+7.23%)
Nov 13, 2023 20.87 21.14 20.87 21.01 10,667 -0.09(-0.42%)
Nov 10, 2023 21.14 21.14 20.99 21.10 13,384 +0.19(+0.90%)
Nov 09, 2023 21.20 21.20 20.62 20.91 12,657 -0.10(-0.47%)
Nov 08, 2023 21.03 21.07 20.89 21.01 14,572 -0.21(-0.98%)
Nov 07, 2023 21.09 21.28 20.97 21.22 14,233 -0.06(-0.28%)
Nov 06, 2023 21.27 21.39 21.17 21.28 15,253 -0.29(-1.33%)
Nov 03, 2023 21.52 21.78 21.49 21.57 23,912 +0.56(+2.68%)
Nov 02, 2023 20.86 21.18 20.85 21.00 28,190 +0.42(+2.02%)
Nov 01, 2023 20.47 20.68 20.32 20.59 18,906 -0.04(-0.19%)
Oct 31, 2023 20.34 20.69 20.34 20.63 21,327 +0.07(+0.34%)
Oct 30, 2023 20.37 20.67 19.94 20.56 20,048 +0.47(+2.36%)
Oct 27, 2023 20.33 20.48 19.80 20.08 18,370 -0.34(-1.65%)
Oct 26, 2023 19.97 20.55 19.67 20.42 43,819 +0.63(+3.20%)
Oct 25, 2023 19.60 20.26 19.40 19.79 21,148 -0.14(-0.72%)
Oct 24, 2023 20.27 20.27 19.20 19.93 44,970 -0.20(-1.01%)
Oct 23, 2023 20.53 20.53 20.05 20.13 15,206 -0.25(-1.21%)
Oct 20, 2023 20.81 20.81 20.38 20.38 21,091 -0.34(-1.62%)
Oct 19, 2023 20.88 21.14 20.67 20.72 21,155 -0.25(-1.18%)
Oct 18, 2023 21.25 21.25 20.86 20.96 12,894 -0.51(-2.40%)
Oct 17, 2023 21.05 21.65 21.05 21.48 24,718 +0.64(+3.09%)
Oct 16, 2023 20.74 21.00 20.58 20.83 17,699 +0.31(+1.49%)
Oct 13, 2023 20.98 20.98 20.46 20.53 19,356 -0.39(-1.84%)
Oct 12, 2023 20.69 20.97 20.59 20.91 25,288 -0.12(-0.56%)
Oct 11, 2023 21.22 21.22 20.90 21.03 20,704 -0.01(-0.05%)
Oct 10, 2023 21.03 21.38 21.03 21.04 16,184 +0.20(+0.95%)
Oct 09, 2023 20.86 21.16 20.81 20.84 16,697 -0.25(-1.17%)
Oct 06, 2023 20.91 21.26 20.66 21.09 16,348 -0.07(-0.33%)
Oct 05, 2023 21.10 21.18 21.03 21.16 34,828 +0.24(+1.13%)
Oct 04, 2023 20.50 20.97 20.43 20.92 22,820 +0.42(+2.03%)
Oct 03, 2023 20.97 20.98 20.35 20.51 17,640 -0.39(-1.85%)
Oct 02, 2023 21.09 21.30 20.79 20.89 20,497 -0.25(-1.17%)
Sep 29, 2023 21.60 21.60 21.13 21.14 31,046 -0.19(-0.88%)
Sep 28, 2023 21.58 21.67 21.29 21.33 18,149 -0.05(-0.23%)
Sep 27, 2023 21.72 21.75 21.29 21.38 19,931 -0.41(-1.86%)
Sep 26, 2023 22.00 22.00 21.63 21.78 43,456 -0.08(-0.36%)
Sep 25, 2023 21.52 21.93 21.82 21.86 14,259 +0.17(+0.77%)
Sep 22, 2023 21.89 22.16 21.45 21.70 30,409 -0.17(-0.77%)
Sep 21, 2023 22.05 22.26 21.81 21.86 36,177 -0.42(-1.87%)
Sep 20, 2023 22.26 22.42 22.13 22.28 19,844 +0.13(+0.58%)
Sep 19, 2023 22.15 22.34 22.02 22.15 28,523 -0.09(-0.40%)
Sep 18, 2023 22.16 22.53 21.94 22.24 19,799 -0.06(-0.27%)
Sep 15, 2023 21.96 22.47 21.76 22.30 112,030 +0.34(+1.53%)
Sep 14, 2023 21.96 22.01 21.77 21.96 25,128 +0.24(+1.09%)
Sep 13, 2023 22.35 22.35 21.47 21.72 34,304 -0.26(-1.17%)
Sep 12, 2023 22.06 22.17 21.87 21.98 22,059 -0.04(-0.18%)
Sep 11, 2023 22.28 22.28 21.98 22.02 19,438 -0.05(-0.22%)
Sep 08, 2023 22.22 22.40 22.07 22.07 27,900 -0.20(-0.89%)
Sep 07, 2023 22.09 22.39 21.88 22.27 61,474 +0.16(+0.72%)
Sep 06, 2023 22.58 22.62 22.11 22.11 20,666 -0.54(-2.40%)
Sep 05, 2023 22.71 22.81 22.57 22.65 17,444 -0.16(-0.69%)
Sep 01, 2023 22.67 22.98 22.64 22.81 24,673 +0.29(+1.27%)
Aug 31, 2023 22.72 23.55 22.46 22.53 29,093 -0.19(-0.83%)
Aug 30, 2023 22.66 22.78 22.50 22.71 54,276 -0.04(-0.17%)
Aug 29, 2023 22.62 22.85 22.62 22.75 17,626 +0.14(+0.61%)
Aug 28, 2023 22.91 22.94 22.57 22.62 13,485 -0.14(-0.61%)
Aug 25, 2023 22.95 22.95 22.69 22.75 20,981 +0.02(+0.09%)
Aug 24, 2023 22.66 23.20 22.60 22.73 18,178 -0.08(-0.35%)
Aug 23, 2023 22.51 22.81 22.42 22.81 17,135 +0.40(+1.77%)
Aug 22, 2023 23.07 23.07 22.38 22.42 10,821 -0.47(-2.07%)
Aug 21, 2023 23.14 23.22 22.85 22.89 10,493 -0.15(-0.64%)
Aug 18, 2023 22.93 23.56 22.93 23.04 15,365 -0.05(-0.21%)
Aug 17, 2023 23.04 23.16 22.97 23.09 17,936 +0.04(+0.17%)
Aug 16, 2023 23.56 23.67 22.94 23.05 25,615 -0.44(-1.85%)
Aug 15, 2023 23.93 23.93 23.44 23.49 13,315 -0.74(-3.06%)
Aug 14, 2023 24.02 24.30 23.88 24.23 33,006 -0.10(-0.41%)
Aug 11, 2023 24.29 24.42 24.23 24.33 13,640 +0.11(+0.45%)
Aug 10, 2023 24.69 24.69 24.22 24.22 9,659 -0.31(-1.25%)
Aug 09, 2023 24.54 24.80 24.33 24.52 15,560 -0.29(-1.15%)
Aug 08, 2023 24.51 24.90 23.91 24.81 26,696 -0.13(-0.51%)
Aug 07, 2023 24.77 25.54 24.75 24.94 20,570 +0.36(+1.48%)
Aug 04, 2023 24.94 25.01 24.57 24.57 19,644 -0.29(-1.15%)
Aug 03, 2023 25.23 25.23 24.55 24.86 29,445 +0.03(+0.12%)
Aug 02, 2023 24.72 25.02 24.60 24.83 53,987 +0.00(+0.00%)
Aug 01, 2023 24.77 24.86 24.53 24.83 57,843 +0.06(+0.24%)
Jul 31, 2023 24.58 25.62 24.52 24.77 56,823 +0.66(+2.74%)
Jul 28, 2023 24.17 24.58 24.08 24.11 30,543 +0.04(+0.16%)
Jul 27, 2023 24.49 24.63 23.96 24.07 29,631 -0.15(-0.61%)
Jul 26, 2023 24.09 24.83 24.09 24.22 30,794 +0.41(+1.74%)
Jul 25, 2023 23.34 24.45 23.01 23.80 40,450 -0.50(-2.07%)
Jul 24, 2023 24.22 24.50 24.16 24.31 36,389 +0.08(+0.33%)
Jul 21, 2023 24.45 24.50 24.08 24.23 32,822 +0.00(+0.00%)
Jul 20, 2023 24.10 24.31 23.82 24.23 21,607 +0.12(+0.49%)
Jul 19, 2023 23.68 24.26 23.52 24.11 24,757 +0.47(+2.00%)
Jul 18, 2023 22.08 23.79 22.08 23.64 111,785 +1.54(+6.96%)
Jul 17, 2023 22.00 22.47 22.00 22.10 23,092 +0.04(+0.18%)
Jul 14, 2023 22.23 22.23 21.75 22.06 16,971 -0.04(-0.18%)
Jul 13, 2023 21.94 22.18 21.94 22.10 10,799 +0.23(+1.04%)
Jul 12, 2023 22.21 22.27 21.87 21.87 13,183 +0.05(+0.23%)
Jul 11, 2023 21.36 21.91 21.28 21.82 28,010 +0.59(+2.79%)
Jul 10, 2023 21.12 21.69 21.12 21.23 23,083 +0.10(+0.47%)
Jul 07, 2023 20.82 21.51 20.82 21.13 57,437 +0.33(+1.56%)
Jul 06, 2023 21.21 21.21 20.77 20.81 24,432 -0.53(-2.50%)
Jul 05, 2023 21.41 21.61 21.26 21.34 24,954 -0.08(-0.37%)
Jul 03, 2023 21.18 21.42 21.18 21.42 5,248 +0.21(+0.98%)
Jun 30, 2023 21.42 21.42 21.14 21.21 27,789 +0.00(+0.00%)
Jun 29, 2023 21.33 21.64 21.21 21.21 20,674 +0.05(+0.23%)
Jun 28, 2023 21.05 21.28 21.03 21.16 22,973 -0.12(-0.56%)
Jun 27, 2023 20.98 21.55 20.86 21.28 17,174 +0.15(+0.70%)
Jun 26, 2023 21.05 21.39 21.05 21.13 19,078 +0.17(+0.80%)
Jun 23, 2023 21.51 21.51 20.73 20.96 146,894 -0.55(-2.57%)
Jun 22, 2023 22.05 22.07 21.41 21.52 26,859 -0.72(-3.24%)
Jun 21, 2023 22.35 22.35 22.05 22.24 54,206 -0.11(-0.49%)
Jun 20, 2023 22.50 22.64 22.30 22.35 27,865 -0.42(-1.86%)
Jun 16, 2023 23.44 23.44 22.48 22.77 56,870 -0.42(-1.83%)
Jun 15, 2023 22.56 23.31 22.56 23.19 29,347 +0.41(+1.82%)
Jun 14, 2023 23.10 23.32 22.74 22.78 39,683 -0.28(-1.20%)
Jun 13, 2023 22.44 23.15 22.44 23.06 38,456 +0.60(+2.68%)
Jun 12, 2023 22.51 22.86 22.25 22.45 38,219 -0.06(-0.26%)
Jun 09, 2023 22.68 23.07 22.34 22.51 13,385 -0.31(-1.34%)
Jun 08, 2023 23.41 23.62 22.48 22.82 38,117 -0.65(-2.77%)
Jun 07, 2023 22.63 23.59 22.47 23.47 45,834 +1.10(+4.94%)
Jun 06, 2023 22.29 22.54 21.96 22.36 32,876 +1.21(+5.73%)
Jun 05, 2023 21.87 21.87 21.14 21.15 24,618 -0.71(-3.25%)
Jun 02, 2023 21.05 22.13 20.82 21.86 62,960 +0.97(+4.62%)
Jun 01, 2023 20.73 20.99 20.49 20.90 28,954 +0.09(+0.43%)
May 31, 2023 21.62 21.98 20.55 20.81 43,718 -0.87(-4.00%)
May 30, 2023 21.79 21.99 21.35 21.67 19,641 -0.20(-0.90%)
May 26, 2023 21.27 21.95 21.27 21.87 18,523 +0.51(+2.40%)
May 25, 2023 21.38 21.45 21.26 21.36 10,809 -0.16(-0.73%)
May 24, 2023 21.93 21.93 21.26 21.52 26,717 -0.53(-2.42%)
May 23, 2023 21.58 22.41 19.84 22.05 21,357 +0.44(+2.05%)
May 22, 2023 22.07 22.13 21.51 21.61 25,689 +0.11(+0.50%)
May 19, 2023 22.03 22.03 21.21 21.50 17,931 -0.21(-0.95%)
May 18, 2023 21.29 21.79 21.12 21.70 20,592 +0.36(+1.71%)
May 17, 2023 20.17 21.99 20.14 21.34 24,181 +1.46(+7.34%)
May 16, 2023 19.81 20.07 19.75 19.88 17,039 +0.08(+0.40%)
May 15, 2023 19.83 20.18 19.68 19.80 9,704 +0.13(+0.65%)
May 12, 2023 19.75 20.17 19.61 19.67 28,361 -0.06(-0.30%)
May 11, 2023 19.99 20.15 19.57 19.73 22,258 -0.46(-2.30%)
May 10, 2023 20.36 20.36 19.92 20.20 24,105 +0.16(+0.78%)
May 09, 2023 20.03 20.22 19.62 20.04 24,284 +0.00(+0.00%)
May 08, 2023 20.57 20.79 19.93 20.04 26,722 -0.27(-1.33%)
May 05, 2023 20.02 20.47 19.49 20.31 29,231 +0.68(+3.48%)
May 04, 2023 19.24 21.17 18.53 19.63 57,559 +0.03(+0.15%)
May 03, 2023 19.53 19.96 19.44 19.60 47,770 +0.01(+0.05%)
May 02, 2023 20.59 20.62 19.53 19.59 49,108 -0.98(-4.78%)
May 01, 2023 21.19 21.56 20.39 20.57 61,851 -0.59(-2.79%)
Apr 28, 2023 21.17 21.36 21.07 21.16 30,245 -0.08(-0.37%)
Apr 27, 2023 21.30 21.44 21.09 21.24 19,999 -0.03(-0.14%)
Apr 26, 2023 21.13 21.59 21.12 21.27 27,533 -0.10(-0.46%)
Apr 25, 2023 22.57 22.57 21.28 21.36 49,700 +0.06(+0.28%)
Apr 24, 2023 21.34 21.67 21.28 21.31 21,766 -0.21(-0.96%)
Apr 21, 2023 21.86 21.99 21.25 21.51 45,396 -0.40(-1.84%)
Apr 20, 2023 21.78 22.29 21.70 21.91 27,448 -0.12(-0.54%)
Apr 19, 2023 21.79 22.20 21.64 22.03 28,538 +0.32(+1.49%)
Apr 18, 2023 22.17 22.17 21.50 21.71 54,391 -0.49(-2.21%)
Apr 17, 2023 21.99 22.72 21.92 22.20 26,855 +0.17(+0.76%)
Apr 14, 2023 22.48 22.48 21.91 22.03 23,255 -0.23(-1.01%)
Apr 13, 2023 22.20 22.30 22.14 22.26 16,957 +0.21(+0.94%)
Apr 12, 2023 21.99 22.17 21.95 22.05 25,222 +0.07(+0.31%)
Apr 11, 2023 22.21 22.39 21.83 21.98 46,481 -0.21(-0.93%)
Apr 10, 2023 22.56 22.56 22.16 22.19 78,420 -0.17(-0.75%)
Apr 06, 2023 22.33 22.46 22.16 22.36 22,286 -0.01(-0.04%)
Apr 05, 2023 22.29 23.19 22.11 22.37 29,726 -0.03(-0.13%)
Apr 04, 2023 23.04 23.04 22.19 22.40 42,935 -0.66(-2.85%)
Apr 03, 2023 22.72 23.12 22.26 23.05 79,475 +0.32(+1.43%)
Mar 31, 2023 22.45 22.86 22.27 22.73 106,293 +0.41(+1.85%)
Mar 30, 2023 23.00 23.00 22.16 22.32 80,239 -0.60(-2.61%)
Mar 29, 2023 22.95 22.95 22.56 22.92 54,452 +0.07(+0.30%)
Mar 28, 2023 23.00 23.13 22.70 22.85 34,428 -0.13(-0.56%)
Mar 27, 2023 23.13 23.40 22.89 22.98 49,065 +0.18(+0.78%)
Mar 24, 2023 22.10 22.89 21.86 22.80 52,386 +0.53(+2.38%)
Mar 23, 2023 22.42 22.89 21.72 22.27 104,305 +0.05(+0.22%)
Mar 22, 2023 22.90 23.26 22.16 22.22 59,134 -0.90(-3.91%)
Mar 21, 2023 22.73 23.17 22.53 23.12 78,146 +0.73(+3.25%)
Mar 20, 2023 22.34 22.58 22.13 22.40 44,612 +0.28(+1.24%)
Mar 17, 2023 23.02 23.07 21.76 22.12 175,547 -1.09(-4.70%)
Mar 16, 2023 21.91 23.78 21.91 23.21 55,848 +0.80(+3.55%)
Mar 15, 2023 21.51 22.46 21.32 22.42 96,859 +0.56(+2.56%)
Mar 14, 2023 22.69 23.81 21.61 21.86 93,735 +0.31(+1.46%)
Mar 13, 2023 23.52 23.52 19.75 21.54 195,229 -2.38(-9.94%)
Mar 10, 2023 24.31 24.31 23.09 23.92 90,568 -0.64(-2.60%)
Mar 09, 2023 25.86 25.88 24.37 24.56 90,454 -1.35(-5.20%)
Mar 08, 2023 26.10 26.12 25.83 25.90 27,412 -0.12(-0.45%)
Mar 07, 2023 26.47 26.52 25.95 26.02 48,360 -0.42(-1.60%)
Mar 06, 2023 26.44 26.74 26.43 26.44 78,751 -0.17(-0.63%)
Mar 03, 2023 26.57 26.77 26.41 26.61 31,281 +0.00(+0.00%)
Mar 02, 2023 26.54 26.61 26.21 26.61 103,683 -0.04(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.