35.48
price down icon0.28%   -0.10
 
loading

Smartfinancial Inc 주식 (SMBK) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-25 $35.62 $35.29 $0.33 33,136.0 -0.28%
2025-07-24 $36.37 $35.44 $0.93 43,638.0 -1.30%
2025-07-23 $36.10 $35.57 $0.53 37,279.0 +1.78%
2025-07-22 $37.25 $35.42 $1.83 140,765.0 -1.80%
2025-07-21 $36.66 $35.97 $0.69 53,322.0 -0.55%
2025-07-18 $36.28 $35.78 $0.495 61,903.0 +0.61%
2025-07-17 $36.15 $35.58 $0.565 54,975.0 +1.41%
2025-07-16 $35.61 $34.80 $0.81 47,293.0 +1.89%
2025-07-15 $35.86 $34.87 $0.99 56,290.0 -3.14%
2025-07-14 $36.02 $35.04 $0.98 64,979.0 +2.33%
2025-07-11 $35.48 $35.15 $0.333 33,885.0 -1.23%
2025-07-10 $35.85 $35.54 $0.31 57,418.0 +0.11%
2025-07-09 $35.99 $34.94 $1.05 61,584.0 -0.06%
2025-07-08 $35.89 $35.36 $0.5271 67,402.0 +0.48%
2025-07-07 $36.23 $35.30 $0.925 45,292.0 -1.75%
2025-07-03 $36.18 $35.50 $0.68 53,563.0 +2.01%
2025-07-02 $35.55 $34.46 $1.09 54,982.0 +2.02%
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%

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 $37.25 $33.63 $3.62 1,072,607.0 +5.03%
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

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 NU
$12.73
price down icon 0.16%
banks_regional NWG
$14.14
price up icon 4.20%
banks_regional TFC
$45.65
price up icon 0.37%
banks_regional LYG
$4.32
price up icon 1.89%
banks_regional DB
$33.48
price down icon 0.74%
banks_regional USB
$46.32
price up icon 0.56%
자본화:     |  볼륨(24시간):