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 | -1.95 | -4.05321139056 | 48.11 | 49.065 | 45.44 | 89162 | 46.73305552 | CS |
| 4 | 1.68 | 3.77697841727 | 44.48 | 49.065 | 43.6 | 130482 | 46.30657566 | CS |
| 12 | 4.54 | 10.9082172033 | 41.62 | 49.065 | 39.76 | 89860 | 43.89735886 | CS |
| 26 | 8.22 | 21.6657880865 | 37.94 | 49.065 | 36.83 | 80518 | 41.9911069 | CS |
| 52 | 10.27 | 28.6152131513 | 35.89 | 49.065 | 32.635 | 73160 | 39.40410705 | CS |
| 156 | 23 | 99.3091537133 | 23.16 | 49.065 | 19 | 58532 | 33.92471632 | CS |
| 260 | 23 | 99.3091537133 | 23.16 | 49.065 | 19 | 58532 | 33.92471632 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 46.16 | 0.12 | 0.26 | 46.05 | 46.54 | 46.03 | 68252 |
| 1783550400 | 46.04 | -0.64 | -1.37 | 46.32 | 46.66 | 45.44 | 111750 |
| 1783464000 | 46.68 | -0.4 | -0.85 | 47.11 | 47.67 | 46.64 | 72776 |
| 1783377600 | 47.08 | -0.26 | -0.55 | 46.97 | 48.15 | 46.74 | 89066 |
| 1783032000 | 47.34 | -0.82 | -1.70 | 48.11 | 49.065 | 46.825 | 83054 |
| 1782945600 | 48.16 | 1.24 | 2.64 | 46.92 | 48.17 | 46.89 | 117302 |
| 1782859200 | 46.92 | -0.22 | -0.47 | 47.15 | 47.165 | 46.74 | 82415 |
| 1782772800 | 47.14 | -0.83 | -1.73 | 47.55 | 47.94 | 46.76 | 85519 |
| 1782513600 | 47.97 | 1.31 | 2.81 | 46.96 | 47.97 | 46.52 | 521768 |
| 1782427200 | 46.66 | 0.45 | 0.97 | 46.34 | 47.25 | 45.03 | 90459 |
| 1782340800 | 46.21 | 0.47 | 1.03 | 45.79 | 46.72 | 45.46 | 138661 |
| 1782254400 | 45.74 | 0.9 | 2.01 | 45.16 | 46.03 | 44.78 | 130757 |
| 1782168000 | 44.84 | 0.19 | 0.43 | 44.68 | 45.405 | 44.6 | 91508 |
| 1781822400 | 44.65 | 0.07 | 0.16 | 44.86 | 45.52 | 44.51 | 165375 |
| 1781736000 | 44.58 | 0.2 | 0.45 | 44.32 | 45.405 | 44.06 | 115919 |
| 1781649600 | 44.38 | -0.07 | -0.16 | 44.94 | 45.545 | 44.22 | 127936 |
| 1781563200 | 44.45 | -1.01 | -2.22 | 45.51 | 46.29 | 44.36 | 99920 |
| 1781304000 | 45.46 | 0.62 | 1.38 | 45 | 45.63 | 43.6 | 106088 |
| 1781217600 | 44.84 | 0.53 | 1.20 | 44.48 | 44.94 | 43.97 | 118410 |
| 1781131200 | 44.31 | 0.76 | 1.75 | 43.78 | 44.545 | 43.75 | 91474 |
| 1781044800 | 43.55 | 1.09 | 2.57 | 42.75 | 43.85 | 42.75 | 120117 |
| 1780958400 | 42.46 | 0.19 | 0.45 | 42.58 | 43.095 | 42.24 | 99556 |
| 1780699200 | 42.27 | 0.65 | 1.56 | 42.04 | 42.795 | 41.62 | 230788 |
| 1780612800 | 41.62 | 0.97 | 2.39 | 41.3 | 42.25 | 41.19 | 72182 |
| 1780526400 | 40.65 | -0.99 | -2.38 | 41.63 | 41.655 | 40.5 | 61853 |
| 1780440000 | 41.64 | 0.79 | 1.93 | 40.5 | 41.69 | 40.5 | 37999 |
| 1780353600 | 40.85 | -0.85 | -2.04 | 41.46 | 41.65 | 40.35 | 60636 |
| 1780094400 | 41.7 | -0.03 | -0.07 | 41.62 | 41.98 | 41.3 | 67828 |
| 1780008000 | 41.73 | 0.28 | 0.68 | 41.45 | 41.75 | 40.81 | 48496 |
| 1779921600 | 41.45 | -0.42 | -1.00 | 42.2 | 42.8 | 41.28 | 51544 |
| 1779835200 | 41.87 | 0.23 | 0.55 | 42 | 43 | 41.47 | 42544 |
| 1779489600 | 41.64 | 0.03 | 0.07 | 41.96 | 42.5 | 41.18 | 55871 |
| 1779403200 | 41.61 | 0.04 | 0.10 | 41.52 | 41.74 | 40.2 | 61244 |
| 1779316800 | 41.57 | 1.01 | 2.49 | 40.67 | 41.9 | 40.62 | 87978 |
| 1779230400 | 40.56 | 0.02 | 0.05 | 40.36 | 40.7 | 40 | 36822 |
| 1779144000 | 40.54 | 0.49 | 1.22 | 40.19 | 40.855 | 40.01 | 53798 |
| 1778884800 | 40.05 | -0.83 | -2.03 | 40.81 | 40.81 | 39.76 | 59785 |
| 1778798400 | 40.88 | 0.49 | 1.21 | 40.69 | 41.195 | 40.31 | 80476 |
| 1778712000 | 40.39 | -0.62 | -1.51 | 40.59 | 41.28 | 40.175 | 63832 |
| 1778625600 | 41.01 | -0.21 | -0.51 | 41.13 | 41.46 | 40.265 | 79275 |
| 1778539200 | 41.22 | -1.06 | -2.51 | 42.49 | 42.49 | 40.985 | 66511 |
| 1778280000 | 42.28 | -0.04 | -0.09 | 42.07 | 42.68 | 41.7 | 56871 |
| 1778193600 | 42.32 | 0.07 | 0.17 | 42.3 | 42.79 | 41.75 | 52786 |
| 1778107200 | 42.25 | 0.22 | 0.52 | 42.24 | 43.125 | 41.94 | 50517 |
| 1778020800 | 42.03 | 0.74 | 1.79 | 41.7 | 42.45 | 41.21 | 63735 |
| 1777934400 | 41.29 | -1.07 | -2.53 | 41.94 | 42.44 | 41.07 | 52085 |
| 1777675200 | 42.36 | 0.42 | 1.00 | 42.09 | 43.075 | 41.635 | 59509 |
| 1777588800 | 41.94 | 0.18 | 0.43 | 41.58 | 42.15 | 41.37 | 57034 |
| 1777502400 | 41.76 | -1.06 | -2.48 | 42.58 | 42.985 | 41.55 | 47165 |
| 1777416000 | 42.82 | 0.65 | 1.54 | 42.68 | 43.21 | 42.3 | 60775 |
| 1777329600 | 42.17 | 0 | 0.00 | 42.08 | 42.49 | 41.93 | 56919 |
| 1777070400 | 42.17 | 0.19 | 0.45 | 41.68 | 42.44 | 41.5 | 96646 |
| 1776984000 | 41.98 | 0.86 | 2.09 | 41.28 | 42.145 | 40.87 | 100660 |
| 1776897600 | 41.12 | 0.26 | 0.64 | 40.95 | 42.45 | 40.73 | 78323 |
| 1776811200 | 40.86 | -1.9 | -4.44 | 42.91 | 43.25 | 40.85 | 71944 |
| 1776724800 | 42.76 | 0.38 | 0.90 | 43.04 | 43.96 | 42.345 | 102059 |
| 1776465600 | 42.38 | 1.02 | 2.47 | 42.04 | 43.09 | 41.095 | 80528 |
| 1776379200 | 41.36 | -0.43 | -1.03 | 41.62 | 42.02 | 41.08 | 55196 |
| 1776292800 | 41.79 | -0.7 | -1.65 | 42.37 | 42.61 | 41.57 | 63884 |
| 1776206400 | 42.49 | 0.07 | 0.17 | 42.18 | 42.5305 | 41.63 | 73720 |
| 1776120000 | 42.42 | 0.23 | 0.55 | 41.86 | 42.51 | 41.6 | 46011 |
| 1775860800 | 42.19 | -0.41 | -0.96 | 42.56 | 42.56 | 41.585 | 47224 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
