|
Closing price on 7/18/2025
|
|
| Open |
41.50 |
| High |
42.15 |
| Low |
41.40 |
| Volume |
32,900 |
| Split-adjusted Price |
42.15 |
There is no data on 7/19/2025. Display data on 7/18/2025 instead.
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
+0.15 / +0.36%
|
41.50
|
42.15
|
41.40
|
42.15
|
41.47
|
42.15
|
32,900
|
|
|
7/17/2025
|
+0.20 / +0.48%
|
41.70
|
42.00
|
41.60
|
42.00
|
41.70
|
42.00
|
11,200
|
|
|
7/16/2025
|
-0.15 / -0.36%
|
41.95
|
42.30
|
41.70
|
41.80
|
41.95
|
41.80
|
9,800
|
|
|
7/15/2025
|
-0.15 / -0.36%
|
42.10
|
42.15
|
41.80
|
41.95
|
41.97
|
41.95
|
23,700
|
|
|
7/14/2025
|
+0.40 / +0.96%
|
41.10
|
42.15
|
41.10
|
42.10
|
41.87
|
42.10
|
30,900
|
|
|
7/11/2025
|
+0.20 / +0.48%
|
41.50
|
41.70
|
41.50
|
41.70
|
41.55
|
41.70
|
5,300
|
|
|
7/10/2025
|
+0.50 / +1.22%
|
41.00
|
41.50
|
40.95
|
41.50
|
41.15
|
41.50
|
25,100
|
|
|
7/9/2025
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.85
|
41.00
|
40.97
|
41.00
|
43,300
|
|
|
7/8/2025
|
+0.30 / +0.74%
|
40.85
|
41.25
|
40.85
|
41.00
|
41.02
|
41.00
|
29,900
|
|
|
7/7/2025
|
-0.05 / -0.12%
|
40.65
|
40.95
|
40.65
|
40.70
|
40.74
|
40.70
|
15,800
|
|
|
7/4/2025
|
0.00 / 0.00%
|
40.75
|
40.75
|
40.35
|
40.75
|
40.74
|
40.75
|
9,500
|
|
|
7/3/2025
|
+0.35 / +0.87%
|
40.40
|
40.75
|
40.20
|
40.75
|
40.40
|
40.75
|
15,600
|
|
|
7/2/2025
|
-0.30 / -0.74%
|
40.45
|
40.75
|
40.35
|
40.40
|
40.42
|
40.40
|
7,000
|
|
|
7/1/2025
|
-0.10 / -0.25%
|
40.45
|
40.70
|
40.35
|
40.70
|
40.46
|
40.70
|
8,400
|
|
|
6/30/2025
|
0.00 / 0.00%
|
40.85
|
40.85
|
40.50
|
40.80
|
40.83
|
40.80
|
3,500
|
|
|
6/27/2025
|
+0.70 / +1.75%
|
40.10
|
40.80
|
40.05
|
40.80
|
40.55
|
40.80
|
26,500
|
|
|
6/26/2025
|
-0.10 / -0.25%
|
40.20
|
40.90
|
40.10
|
40.10
|
40.19
|
40.10
|
15,200
|
|
|
6/25/2025
|
-0.30 / -0.74%
|
39.95
|
40.20
|
39.95
|
40.20
|
39.99
|
40.20
|
700
|
|
|
6/24/2025
|
0.00 / 0.00%
|
40.50
|
40.50
|
40.00
|
40.50
|
40.35
|
40.50
|
2,200
|
|
|
6/23/2025
|
-0.20 / -0.49%
|
40.35
|
40.70
|
39.80
|
40.50
|
40.27
|
40.50
|
26,100
|
|
|
6/20/2025
|
+0.05 / +0.12%
|
40.20
|
40.70
|
40.15
|
40.70
|
40.29
|
40.70
|
14,000
|
|
|
6/19/2025
|
+0.05 / +0.12%
|
40.50
|
40.70
|
40.50
|
40.65
|
40.60
|
40.65
|
4,800
|
|
|
6/18/2025
|
+0.10 / +0.25%
|
40.50
|
40.65
|
40.05
|
40.60
|
40.51
|
40.60
|
20,900
|
|
|
6/17/2025
|
+0.40 / +1.00%
|
40.90
|
40.90
|
39.90
|
40.50
|
40.25
|
40.50
|
13,700
|
|
|
6/16/2025
|
-0.60 / -1.47%
|
40.45
|
40.70
|
40.10
|
40.10
|
40.32
|
40.10
|
30,800
|
|
|
6/13/2025
|
-0.05 / -0.12%
|
40.40
|
40.75
|
40.00
|
40.70
|
40.30
|
40.70
|
17,800
|
|
|
6/12/2025
|
-0.05 / -0.12%
|
40.40
|
40.80
|
40.15
|
40.75
|
40.42
|
40.75
|
30,300
|
|
|
6/11/2025
|
+0.10 / +0.25%
|
40.70
|
40.85
|
40.35
|
40.80
|
40.61
|
40.80
|
22,000
|
|
|
6/10/2025
|
-0.20 / -0.49%
|
40.70
|
40.70
|
40.50
|
40.70
|
40.57
|
40.70
|
10,000
|
|
|
6/9/2025
|
0.00 / 0.00%
|
40.80
|
40.90
|
40.70
|
40.90
|
40.71
|
40.90
|
4,800
|
|
|