|
Closing price on 1/15/2018
|
|
| Open |
32.20 |
| High |
32.20 |
| Low |
31.70 |
| Volume |
300 |
| Split-adjusted Price |
15.18 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2018
|
0.00 / 0.00%
|
32.20
|
32.20
|
31.70
|
31.70
|
31.87
|
15.18
|
300
|
|
|
1/12/2018
|
-0.30 / -0.94%
|
31.80
|
31.80
|
31.30
|
31.60
|
31.66
|
15.14
|
31,000
|
|
|
1/11/2018
|
-0.20 / -0.62%
|
32.10
|
32.10
|
31.60
|
31.90
|
31.77
|
15.28
|
17,000
|
|
|
1/10/2018
|
-0.20 / -0.62%
|
32.00
|
32.60
|
32.00
|
32.10
|
32.33
|
15.38
|
11,310
|
|
|
1/9/2018
|
0.00 / 0.00%
|
32.30
|
32.60
|
32.10
|
32.30
|
32.38
|
15.47
|
43,716
|
|
|
1/8/2018
|
+1.20 / +3.86%
|
31.50
|
32.50
|
31.20
|
32.30
|
31.81
|
15.47
|
40,730
|
|
|
1/5/2018
|
-0.40 / -1.27%
|
31.50
|
31.50
|
31.00
|
31.10
|
31.08
|
14.90
|
30,730
|
|
|
1/4/2018
|
+0.50 / +1.61%
|
30.70
|
31.50
|
30.70
|
31.50
|
30.98
|
15.09
|
32,117
|
|
|
1/3/2018
|
0.00 / 0.00%
|
31.00
|
31.10
|
30.50
|
31.00
|
30.91
|
14.85
|
43,605
|
|
|
1/2/2018
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.70
|
31.00
|
30.85
|
14.85
|
11,160
|
|
|
12/29/2017
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.20
|
31.00
|
30.96
|
14.85
|
21,940
|
|
|
12/28/2017
|
+0.20 / +0.65%
|
31.00
|
31.00
|
30.30
|
31.00
|
30.82
|
14.85
|
22,083
|
|
|
12/27/2017
|
-0.30 / -0.96%
|
31.50
|
31.50
|
30.80
|
30.80
|
30.94
|
14.75
|
17,500
|
|
|
12/26/2017
|
-0.10 / -0.32%
|
31.20
|
31.30
|
30.90
|
31.10
|
31.09
|
14.90
|
19,800
|
|
|
12/25/2017
|
+0.50 / +1.63%
|
30.80
|
32.00
|
30.70
|
31.20
|
30.98
|
14.94
|
45,900
|
|
|
12/22/2017
|
+0.60 / +1.97%
|
30.40
|
31.10
|
30.40
|
31.00
|
30.74
|
14.85
|
43,059
|
|
|
12/21/2017
|
0.00 / 0.00%
|
30.20
|
30.50
|
30.20
|
30.40
|
30.38
|
14.56
|
15,373
|
|
|
12/20/2017
|
-0.90 / -2.88%
|
31.40
|
31.40
|
30.10
|
30.40
|
30.46
|
14.56
|
43,130
|
|
|
12/19/2017
|
-0.70 / -2.19%
|
31.90
|
32.10
|
31.30
|
31.30
|
31.61
|
14.99
|
98,359
|
|
|
12/18/2017
|
+1.10 / +3.56%
|
31.50
|
32.00
|
31.50
|
32.00
|
31.78
|
15.33
|
101,900
|
|
|
12/15/2017
|
+0.20 / +0.65%
|
30.50
|
31.20
|
30.50
|
31.10
|
30.85
|
14.90
|
21,000
|
|
|
12/14/2017
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.70
|
30.90
|
30.90
|
14.80
|
17,983
|
|
|
12/13/2017
|
-0.60 / -1.90%
|
31.20
|
31.20
|
30.70
|
30.90
|
30.91
|
14.80
|
58,736
|
|
|
12/12/2017
|
+0.80 / +2.61%
|
30.80
|
32.20
|
30.80
|
31.50
|
31.18
|
15.09
|
97,800
|
|
|
12/11/2017
|
-0.20 / -0.65%
|
31.00
|
31.00
|
30.40
|
30.70
|
30.69
|
14.71
|
26,300
|
|
|
12/8/2017
|
-0.50 / -1.59%
|
31.00
|
31.00
|
30.70
|
30.90
|
30.92
|
14.80
|
66,500
|
|
|
12/7/2017
|
+0.70 / +2.28%
|
31.00
|
31.40
|
30.70
|
31.40
|
30.92
|
15.04
|
52,500
|
|
|
12/6/2017
|
+0.10 / +0.33%
|
30.60
|
31.00
|
30.40
|
30.70
|
30.67
|
14.71
|
38,918
|
|
|
12/5/2017
|
-0.40 / -1.29%
|
31.00
|
31.00
|
30.50
|
30.60
|
30.73
|
14.66
|
54,039
|
|
|
12/4/2017
|
+0.30 / +0.98%
|
30.30
|
31.00
|
30.30
|
31.00
|
30.89
|
14.85
|
78,541
|
|
|