34.67
price up icon2.63%   0.89
 
loading

Smartfinancial Inc 주식 (SMBK) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $34.99 $33.63 $1.36 71,765.0 +2.63%
2025-06-30 $34.22 $33.69 $0.53 77,664.0 +0.36%
2025-06-27 $33.86 $33.28 $0.575 283,889.0 +0.75%
2025-06-26 $33.43 $32.51 $0.92 60,482.0 +2.67%
2025-06-25 $32.73 $32.45 $0.2801 39,721.0 -0.58%
2025-06-24 $33.23 $32.54 $0.69 49,322.0 +0.55%
2025-06-23 $32.78 $31.50 $1.28 61,614.0 +2.97%
2025-06-20 $31.75 $31.27 $0.48 89,018.0 +0.44%
2025-06-18 $31.68 $31.21 $0.475 45,783.0 +0.29%
2025-06-17 $31.42 $30.95 $0.47 40,968.0 +0.26%
2025-06-16 $31.86 $31.18 $0.68 55,584.0 -0.29%
2025-06-13 $32.02 $31.35 $0.67 53,257.0 -2.82%
2025-06-12 $32.35 $31.89 $0.455 44,113.0 -0.62%
2025-06-11 $32.97 $31.95 $1.02 44,557.0 -0.61%
2025-06-10 $32.89 $32.27 $0.62 62,442.0 +0.65%
2025-06-09 $32.98 $32.24 $0.735 65,254.0 +0.43%
2025-06-06 $32.52 $31.70 $0.82 61,397.0 +2.34%
2025-06-05 $32.09 $31.23 $0.865 78,954.0 +0.35%
2025-06-04 $32.26 $31.32 $0.93 59,408.0 -2.02%
2025-06-03 $32.16 $31.18 $0.983 55,373.0 +1.93%

Smartfinancial Inc 주식 (SMBK) 연도별 가격 이력

이 심층 분석에서는 Smartfinancial Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMBK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Smartfinancial Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Smartfinancial Inc 주식 (SMBK) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $34.99 $33.63 $1.36 71,765.0 +0.00%
2025-06 $34.99 $30.95 $4.04 1,473,296.0 +9.09%
2025-05 $32.67 $29.63 $3.04 1,039,508.0 +4.47%
2025-04 $31.63 $26.31 $5.32 1,283,665.0 -2.12%
2025-03 $35.03 $30.69 $4.34 998,611.0 -10.48%
2025-02 $36.90 $34.07 $2.83 692,571.0 -1.53%
2025-01 $36.19 $28.86 $7.33 1,095,653.0 +13.82%

Smartfinancial Inc 주식 (SMBK) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $36.65 $30.71 $5.94 948,194.0 -14.12%
2024-11 $37.72 $32.25 $5.47 1,124,391.0 +9.35%
2024-10 $34.20 $27.87 $6.33 1,481,854.0 +13.80%
2024-09 $30.21 $27.67 $2.54 937,299.0 -0.31%
2024-08 $29.75 $25.58 $4.17 1,036,172.0 +3.14%
2024-07 $28.83 $23.05 $5.78 1,244,157.0 +19.73%
2024-06 $23.73 $21.40 $2.33 733,967.0 +2.29%
2024-05 $23.52 $20.74 $2.78 1,123,313.0 +12.60%
2024-04 $21.27 $19.00 $2.27 639,790.0 +0.00%
banks_regional DB
$28.71
price down icon 1.95%
banks_regional NWG
$13.89
price down icon 1.84%
banks_regional NU
$13.64
price down icon 0.58%
banks_regional LYG
$4.23
price down icon 0.47%
banks_regional MFG
$5.62
price up icon 1.08%
banks_regional USB
$46.49
price up icon 2.74%
자본화:     |  볼륨(24시간):