Stockscreener 앱 받기
49.22
2.03%
0.98
Smartfinancial Inc 주식 (SMBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-22 | $49.88 | $47.49 | $2.39 | 179,117.0 | +2.03% |
| 2026-10-21 | $50.26 | $48.14 | $2.12 | 203,833.0 | -3.75% |
| 2026-10-20 | $52.91 | $50.02 | $2.89 | 233,443.0 | -0.77% |
| 2026-10-19 | $51.09 | $50.05 | $1.05 | 96,284.0 | -0.65% |
| 2026-10-16 | $51.67 | $50.03 | $1.64 | 82,687.0 | +0.85% |
| 2026-10-15 | $50.68 | $50.05 | $0.625 | 62,729.0 | +1.31% |
| 2026-10-14 | $50.21 | $49.30 | $0.91 | 105,618.0 | -0.92% |
| 2026-10-13 | $50.50 | $49.83 | $0.67 | 79,144.0 | -0.06% |
| 2026-10-12 | $50.64 | $49.87 | $0.77 | 68,459.0 | +0.46% |
| 2026-10-09 | $50.97 | $49.51 | $1.46 | 88,204.0 | -0.08% |
| 2026-10-08 | $50.71 | $49.72 | $0.99 | 91,535.0 | +0.04% |
| 2026-10-07 | $51.14 | $49.84 | $1.30 | 123,245.0 | -2.36% |
| 2026-10-06 | $51.47 | $50.52 | $0.95 | 111,237.0 | +1.30% |
| 2026-10-05 | $51.16 | $50.49 | $0.665 | 67,426.0 | -0.78% |
| 2026-10-02 | $51.19 | $50.19 | $1.00 | 101,479.0 | +2.27% |
| 2026-10-01 | $49.94 | $48.49 | $1.45 | 102,363.0 | +0.59% |
| 2026-09-30 | $49.83 | $48.74 | $1.09 | 394,935.0 | +0.06% |
| 2026-09-29 | $50.78 | $48.80 | $1.98 | 120,751.0 | -0.44% |
| 2026-09-28 | $50.60 | $49.70 | $0.90 | 131,574.0 | -1.11% |
| 2026-09-25 | $51.02 | $50.31 | $0.715 | 87,713.0 | +0.04% |
| 2026-09-24 | $50.70 | $49.98 | $0.72 | 105,163.0 | +0.76% |
| 2026-09-23 | $51.17 | $49.89 | $1.28 | 135,316.0 | -1.98% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $52.91 | $47.49 | $5.42 | 1,796,803.0 | -0.71% |
| 2026-09 | $52.76 | $48.74 | $4.02 | 2,749,533.0 | -1.94% |
| 2026-08 | $54.14 | $49.75 | $4.39 | 2,241,767.0 | -3.53% |
| 2026-07 | $53.93 | $44.82 | $9.11 | 2,722,075.0 | +11.68% |
| 2026-06 | $47.97 | $40.35 | $7.62 | 2,619,171.0 | +12.52% |
| 2026-05 | $43.12 | $39.76 | $3.37 | 1,148,066.0 | -0.57% |
| 2026-04 | $43.61 | $38.70 | $4.91 | 1,383,106.0 | +7.32% |
| 2026-03 | $40.38 | $36.83 | $3.55 | 1,691,586.0 | -0.33% |
| 2026-02 | $43.91 | $38.97 | $4.94 | 1,288,779.0 | -1.78% |
| 2026-01 | $42.96 | $36.21 | $6.75 | 1,491,987.0 | +7.92% |
Smartfinancial Inc 주식 (SMBK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $40.08 | $36.13 | $3.95 | 2,240,635.0 | +2.26% |
| 2025-11 | $37.23 | $34.23 | $3.00 | 1,133,072.0 | +3.69% |
| 2025-10 | $36.50 | $33.01 | $3.49 | 1,599,928.0 | -2.13% |
| 2025-09 | $37.92 | $35.41 | $2.51 | 1,037,528.0 | -3.04% |
| 2025-08 | $37.32 | $32.63 | $4.69 | 1,006,814.0 | +7.56% |
| 2025-07 | $37.25 | $33.63 | $3.62 | 1,221,649.0 | +1.42% |
| 2025-06 | $34.22 | $30.95 | $3.27 | 1,401,531.0 | +6.29% |
| 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
| 월 | 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% |
1.22%
6.80%
자본화:
|
볼륨(24시간):