Premium
SmartFinancial Inc (SMBK)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.6 | 5.36912751678 | 29.8 | 32.2 | 29.8 | 47328 | 31.15391856 | CS |
| 4 | 0.04 | 0.127551020408 | 31.36 | 32.2 | 28.86 | 48938 | 30.83161583 | CS |
| 12 | -1.38 | -4.20988407566 | 32.78 | 37.72 | 28.86 | 53687 | 33.78591051 | CS |
| 26 | 5.21 | 19.8930889653 | 26.19 | 37.72 | 25.58 | 55199 | 31.01033808 | CS |
| 52 | 8.13 | 34.9376880103 | 23.27 | 37.72 | 19 | 47913 | 27.29994047 | CS |
| 156 | 8.24 | 35.5785837651 | 23.16 | 37.72 | 19 | 47665 | 27.02252597 | CS |
| 260 | 8.24 | 35.5785837651 | 23.16 | 37.72 | 19 | 47665 | 27.02252597 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 32.18 | 0.6 | 1.90 | 31.83 | 32.47 | 31.6078 | 56615 |
| 1737157200 | 31.58 | 0.38 | 1.22 | 31.39 | 31.85 | 31.185 | 51661 |
| 1737070800 | 31.2 | 0.01 | 0.03 | 31.04 | 31.35 | 30.87 | 56444 |
| 1736984400 | 31.19 | 0.72 | 2.36 | 31.48 | 31.605 | 30.82 | 42953 |
| 1736898000 | 30.47 | 0.76 | 2.56 | 29.8 | 30.52 | 29.8 | 38254 |
| 1736811600 | 29.71 | 0.32 | 1.09 | 29.11 | 29.77 | 29.11 | 42786 |
| 1736552400 | 29.39 | -0.81 | -2.68 | 29.76 | 29.76 | 28.86 | 47572 |
| 1736379600 | 30.2 | -0.35 | -1.15 | 30.46 | 30.49 | 29.94 | 60555 |
| 1736293200 | 30.55 | -0.53 | -1.71 | 30.94 | 30.99 | 30.23 | 47004 |
| 1736206800 | 31.08 | -0.16 | -0.51 | 31.05 | 31.705 | 30.99 | 97003 |
| 1735947600 | 31.24 | 0.53 | 1.73 | 30.81 | 31.51 | 30.55 | 71008 |
| 1735861200 | 30.71 | -0.27 | -0.87 | 30.99 | 31.42 | 30.45 | 61336 |
| 1735688400 | 30.98 | -0.16 | -0.51 | 31.35 | 31.46 | 30.8201 | 56174 |
| 1735602000 | 31.14 | 0.09 | 0.29 | 30.79 | 31.26 | 30.72 | 39706 |
| 1735342800 | 31.05 | -0.53 | -1.68 | 31.32 | 31.64 | 30.7101 | 36678 |
| 1735256400 | 31.58 | 0.14 | 0.45 | 31.2 | 31.59 | 31.03 | 28992 |
| 1735077840 | 31.44 | 0.15 | 0.48 | 31.36 | 31.44 | 30.87 | 17366 |
| 1734997200 | 31.29 | -0.19 | -0.60 | 31.31 | 31.5 | 31.03 | 45172 |
| 1734738000 | 31.48 | 0.12 | 0.38 | 31.07 | 31.93 | 31.07 | 138014 |
| 1734651600 | 31.36 | -0.21 | -0.67 | 32.009999 | 32.68 | 31.02 | 55033 |
| 1734565200 | 31.57 | -1.82 | -5.45 | 33.75 | 33.75 | 31.29 | 71182 |
| 1734478800 | 33.39 | -0.52 | -1.53 | 33.66 | 34.03 | 33.22 | 38844 |
| 1734392400 | 33.91 | -0.09 | -0.26 | 34.05 | 34.29 | 33.78 | 49036 |
| 1734133200 | 34 | -0.49 | -1.42 | 34.42 | 34.75 | 33.74 | 43059 |
| 1734046800 | 34.49 | -0.33 | -0.95 | 34.84 | 34.84 | 34.12 | 30843 |
| 1733960400 | 34.82 | -0.34 | -0.97 | 35.17 | 35.745 | 34.8 | 50161 |
| 1733874000 | 35.16 | 0.23 | 0.66 | 34.91 | 35.67 | 34.55 | 54495 |
| 1733787600 | 34.93 | -0.72 | -2.02 | 35.48 | 35.635 | 34.82 | 56640 |
| 1733528400 | 35.65 | -0.03 | -0.08 | 35.93 | 35.93 | 34.64 | 63719 |
| 1733442000 | 35.68 | -0.5 | -1.38 | 36.19 | 36.44 | 35.59 | 54104 |
| 1733355600 | 36.18 | 0.33 | 0.92 | 35.79 | 36.25 | 35.68 | 37506 |
| 1733269200 | 35.85 | -0.43 | -1.19 | 36.45 | 36.45 | 35.57 | 32654 |
| 1733182800 | 36.28 | 0.02 | 0.06 | 36.3 | 36.65 | 35.81 | 38500 |
| 1732917840 | 36.26 | 0.02 | 0.06 | 36.66 | 36.66 | 35.69 | 24586 |
| 1732750800 | 36.24 | -0.37 | -1.01 | 36.92 | 37.05 | 36.24 | 32959 |
| 1732664400 | 36.61 | -0.15 | -0.41 | 36.75 | 36.89 | 36.31 | 24027 |
| 1732578000 | 36.76 | 0.03 | 0.08 | 36.77 | 37.67 | 36.76 | 60986 |
| 1732318800 | 36.73 | 0.68 | 1.89 | 36.2 | 36.75 | 36.2 | 38835 |
| 1732232400 | 36.05 | 0.38 | 1.07 | 35.75 | 36.53 | 35.75 | 42014 |
| 1732146000 | 35.67 | -0.09 | -0.25 | 35.84 | 36.05 | 35.25 | 36397 |
| 1732059600 | 35.76 | 0.21 | 0.59 | 35.19 | 35.775 | 35.115 | 35743 |
| 1731973200 | 35.55 | -0.38 | -1.06 | 35.93 | 36.275 | 35.54 | 38467 |
| 1731714000 | 35.93 | -0.29 | -0.80 | 36.51 | 36.58 | 35.65 | 37000 |
| 1731627600 | 36.22 | 0.19 | 0.53 | 36.4 | 36.41 | 35.94 | 40118 |
| 1731541200 | 36.03 | -0.33 | -0.91 | 36.51 | 37.055 | 35.97 | 54294 |
| 1731454800 | 36.36 | -0.19 | -0.52 | 36.49 | 36.8925 | 36.26 | 44054 |
| 1731368400 | 36.55 | 0.41 | 1.13 | 36.65 | 37 | 36.06 | 239407 |
| 1731109200 | 36.14 | 0.51 | 1.43 | 35.93 | 36.26 | 35.54 | 49068 |
| 1731022800 | 35.63 | -1.23 | -3.34 | 36.74 | 36.74 | 35.395 | 75068 |
| 1730936400 | 36.86 | 3.51 | 10.52 | 35.13 | 37.72 | 35.13 | 145092 |
| 1730850000 | 33.35 | 0.78 | 2.39 | 32.57 | 33.369999 | 32.56 | 39157 |
| 1730763600 | 32.57 | -0.16 | -0.49 | 32.619999 | 32.65 | 32.25 | 47801 |
| 1730500800 | 32.729999 | -0.43 | -1.30 | 33.29 | 33.29 | 32.299999 | 57475 |
| 1730414400 | 33.159999 | -0.28 | -0.84 | 33.5 | 33.5 | 32.78 | 66995 |
| 1730328000 | 33.439999 | 0.29 | 0.87 | 33.1 | 34.2 | 32.99 | 81332 |
| 1730241600 | 33.15 | 0.09 | 0.27 | 33.11 | 33.259999 | 32.77 | 46438 |
| 1730155200 | 33.06 | 1.37 | 4.32 | 32 | 33.13 | 31.78 | 54617 |
| 1729896000 | 31.69 | -0.66 | -2.04 | 32.39 | 32.39 | 31.56 | 46874 |
| 1729809600 | 32.35 | 0.24 | 0.75 | 32.08 | 32.4 | 31.52 | 80821 |
| 1729723200 | 32.11 | 1.06 | 3.41 | 31.18 | 32.327 | 31.06 | 108532 |
| 1729636800 | 31.05 | 0.9 | 2.99 | 31.5 | 31.54 | 30.65 | 103811 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
