Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	SMBK	22.15	22.47	22.15	22.23	0.34	47,514	270	16.90	35.62
2024-05-03	Z	SMBK	21.91	22.22	21.80	22.13	0.58	36,640	264	16.90	35.27
2024-05-02	Z	SMBK	21.49	21.76	21.27	21.55	0.58	90,814	696	16.90	34.43
2024-05-01	Z	SMBK	20.74	21.48	20.74	21.18	0.72	61,131	533	16.90	33.87
2024-04-30	Z	SMBK	20.79	20.85	20.455	20.55	-0.02	76,538	1,498	16.90	32.87
2024-04-29	Z	SMBK	20.79	21.27	20.42	20.60	-0.07	91,948	791	16.90	33.70
2024-04-26	Z	SMBK	21.02	21.02	20.39	20.66	-0.20	41,309	478	16.90	32.93
2024-04-25	Z	SMBK	20.68	20.982	20.385	20.84	0.12	65,979	703	16.90	33.33
2024-04-24	Z	SMBK	20.88	21.22	20.14	20.78	0.54	75,948	934	16.90	33.06
2024-04-23	Z	SMBK	20.57	20.57	19.8901	20.21	0.91	48,656	512	20.21	32.63
2024-04-22	Z	SMBK	20.09	20.40	19.66	19.66	-0.22	28,172	524	17.98	31.87
2024-04-19	Z	SMBK	19.34	19.92	19.22	19.90	0.45	39,024	463	16.90	31.54
2024-04-18	Z	SMBK	19.03	19.73	19.01	19.44	0.17	33,625	479	16.90	31.20
2024-04-17	Z	SMBK	19.41	19.51	19.03	19.09	-0.06	85,625	304	16.90	30.63
2024-04-16	Z	SMBK	19.18	19.56	19.00	19.20	-0.32	17,864	160	16.90	30.83
2024-04-15	Z	SMBK	19.35	19.7799	19.12	19.41	0.15	29,444	203	16.90	30.82
2024-04-12	Z	SMBK	19.35	19.50	19.07	19.26	-0.13	24,161	223	16.90	31.03
2024-04-11	Z	SMBK	19.47	19.66	19.38	19.51	-0.05	25,831	278	17.65	30.91
2024-04-10	Z	SMBK	20.24	20.37	19.12	19.52	-0.99	52,255	310	16.90	31.31
2024-04-09	Z	SMBK	20.91	20.98	20.62	20.73	0.19	24,521	408	16.90	33.33
2024-04-08	Z	SMBK	20.6567	21.18	20.6567	20.77	0.125	24,957	650	16.90	33.51
2024-04-05	Z	SMBK	20.47	20.77	20.38	20.65	0.30	32,256	292	16.90	32.91
2024-04-04	Z	SMBK	20.62	20.77	20.18	20.34	0.02	37,939	320	18.66	32.76
2024-04-03	Z	SMBK	20.17	20.66	20.17	20.35	-0.09	20,499	174	19.94	32.72
2024-04-02	Z	SMBK	20.16	20.42	20.075	20.37	-0.04	31,170	370	19.96	32.37
2024-04-01	Z	SMBK	21.15	21.35	20.32	20.43	-0.60	23,978	600	18.43	20.84
2024-03-29	Z	SMBK	20.91	21.14	20.91	21.07	-0.01	0	0	20.65	33.63
2024-03-28	Z	SMBK	20.91	21.14	20.91	21.07	-0.01	26,899	312	20.65	33.63
2024-03-27	Z	SMBK	20.52	21.10	20.52	21.03	0.81	23,540	351	20.61	21.31
2024-03-26	Z	SMBK	20.67	20.67	20.1307	20.29	0.12	21,418	277	18.43	21.04
2024-03-25	Z	SMBK	20.31	20.8224	20.31	20.42	0.30	26,378	518	16.90	32.80
2024-03-22	Z	SMBK	20.84	20.84	19.91	20.15	-0.893	96,620	552	16.90	32.29
2024-03-21	Z	SMBK	20.93	21.08	20.735	21.01	0.28	41,210	423	20.55	33.44
2024-03-20	Z	SMBK	20.08	20.83	20.01	20.70	0.38	45,479	426	16.90	21.10
2024-03-19	Z	SMBK	20.13	20.405	20.031	20.23	0.16	24,229	338	17.55	20.76
2024-03-18	Z	SMBK	20.54	20.77	20.05	20.14	-0.59	27,021	294	16.90	20.76
2024-03-15	Z	SMBK	20.01	20.74	20.00	20.70	0.49	121,969	615	8.19	22.54
2024-03-14	Z	SMBK	20.96	20.96	20.04	20.25	-0.74	41,799	375	16.90	32.30
2024-03-13	Z	SMBK	20.93	21.32	20.8627	21.10	0.03	23,013	183	19.12	30.31
2024-03-12	Z	SMBK	20.96	21.215	20.85	21.06	-0.08	62,437	323	16.90	33.70
2024-03-11	Z	SMBK	20.99	21.55	20.9581	21.14	-0.015	58,977	541	16.90	33.95
2024-03-08	Z	SMBK	21.65	21.65	21.11	21.16	-0.16	40,527	314	16.90	33.86
2024-03-07	Z	SMBK	21.85	21.925	21.16	21.36	-0.34	16,994	183	16.90	34.59
2024-03-06	Z	SMBK	21.56	21.68	20.925	21.61	0.21	20,385	194	16.90	34.35
2024-03-05	Z	SMBK	21.52	22.00	21.35	21.47	0.05	25,585	326	16.90	34.39
2024-03-04	Z	SMBK	21.45	21.67	21.32	21.42	0.08	12,778	215	16.90	34.31
2024-03-01	Z	SMBK	21.405	21.50	21.20	21.43	-0.09	23,775	349	8.54	34.13
2024-02-29	Z	SMBK	21.51	21.73	21.17	21.52	0.51	32,587	244	8.60	34.35
2024-02-28	Z	SMBK	21.50	21.50	20.99	21.08	-0.26	17,682	183	8.48	21.52
2024-02-27	Z	SMBK	21.94	21.94	21.42	21.44	-0.17	12,509	127	8.70	34.77
2024-02-26	Z	SMBK	21.71	21.75	21.52	21.70	-0.22	10,074	181	19.56	34.74
2024-02-23	Z	SMBK	21.5598	21.94	21.5598	21.88	-0.02	11,227	180	8.73	24.01
2024-02-22	Z	SMBK	21.87	21.87	21.41	21.74	-0.29	21,148	250	8.63	30.31
2024-02-21	Z	SMBK	21.96	22.22	21.75	22.02	0.01	15,032	149	19.62	35.30
2024-02-20	Z	SMBK	22.37	22.645	22.08	22.11	-0.53	20,549	281	19.44	30.31
2024-02-19	Z	SMBK	22.73	22.94	22.65	22.68	0.04	0	0	19.44	32.26
2024-02-16	Z	SMBK	22.73	22.94	22.65	22.68	0.04	30,378	343	19.44	32.26
2024-02-15	Z	SMBK	21.88	22.90	21.7135	22.75	1.15	38,380	382	19.44	29.99
2024-02-14	Z	SMBK	21.59	21.735	21.08	21.69	0.40	30,290	304	18.66	22.90
2024-02-13	Z	SMBK	21.95	22.08	20.93	21.29	-1.33	40,204	498	8.60	29.99
2024-02-12	Z	SMBK	22.10	23.00	22.10	22.68	0.71	29,722	354	9.14	29.99
2024-02-09	Z	SMBK	21.75	22.29	21.52	22.00	0.45	35,001	365	8.88	29.99
2024-02-08	Z	SMBK	21.62	21.795	21.56	21.66	0.06	15,163	122	8.69	29.99