|
Closing price on 1/17/2017
|
|
| Open |
30.90 |
| High |
31.00 |
| Low |
30.40 |
| Volume |
58,913 |
| Split-adjusted Price |
13.51 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2017
|
-0.10 / -0.33%
|
30.90
|
31.00
|
30.40
|
30.60
|
30.61
|
13.51
|
58,913
|
|
|
1/16/2017
|
-0.40 / -1.29%
|
31.00
|
31.00
|
30.60
|
30.70
|
30.73
|
13.55
|
24,980
|
|
|
1/13/2017
|
-0.50 / -1.60%
|
31.50
|
31.50
|
30.80
|
30.80
|
31.08
|
13.59
|
24,467
|
|
|
1/12/2017
|
+0.50 / +1.62%
|
30.80
|
32.00
|
30.80
|
31.30
|
31.19
|
13.81
|
74,457
|
|
|
1/11/2017
|
+0.50 / +1.65%
|
30.00
|
31.00
|
30.00
|
30.80
|
30.57
|
13.59
|
51,910
|
|
|
1/10/2017
|
+0.40 / +1.34%
|
30.20
|
30.50
|
29.50
|
30.30
|
30.29
|
13.37
|
71,778
|
|
|
1/9/2017
|
-0.70 / -2.29%
|
30.50
|
30.70
|
29.50
|
29.90
|
30.21
|
13.20
|
29,100
|
|
|
1/6/2017
|
-0.20 / -0.65%
|
30.80
|
31.40
|
30.00
|
30.50
|
30.64
|
13.46
|
80,710
|
|
|
1/5/2017
|
+1.80 / +6.23%
|
29.40
|
30.80
|
29.40
|
30.70
|
30.50
|
13.55
|
51,789
|
|
|
1/4/2017
|
+0.70 / +2.48%
|
28.20
|
29.20
|
28.00
|
28.90
|
28.62
|
12.75
|
63,861
|
|
|
1/3/2017
|
-2.00 / -6.62%
|
30.50
|
30.50
|
28.00
|
28.20
|
29.20
|
12.45
|
104,917
|
|
|
12/30/2016
|
-0.40 / -1.32%
|
30.40
|
30.70
|
29.50
|
30.00
|
30.15
|
13.24
|
47,080
|
|
|
12/29/2016
|
+0.40 / +1.33%
|
30.00
|
30.80
|
29.80
|
30.40
|
30.36
|
13.42
|
37,105
|
|
|
12/28/2016
|
-0.50 / -1.64%
|
31.30
|
31.30
|
29.90
|
30.00
|
30.16
|
13.24
|
117,415
|
|
|
12/27/2016
|
-1.50 / -4.69%
|
32.00
|
32.00
|
30.30
|
30.50
|
30.78
|
13.46
|
112,500
|
|
|
12/26/2016
|
-0.10 / -0.31%
|
32.00
|
32.50
|
31.50
|
32.00
|
31.91
|
14.12
|
61,365
|
|
|
12/23/2016
|
+0.70 / +2.22%
|
31.10
|
32.80
|
31.10
|
32.20
|
32.06
|
14.21
|
52,440
|
|
|
12/22/2016
|
0.00 / 0.00%
|
32.00
|
33.00
|
31.20
|
31.50
|
31.72
|
13.90
|
83,576
|
|
|
12/21/2016
|
+0.20 / +0.64%
|
31.90
|
33.00
|
31.00
|
31.50
|
31.44
|
13.90
|
85,409
|
|
|
12/20/2016
|
-0.50 / -1.57%
|
31.00
|
32.40
|
30.60
|
31.30
|
31.27
|
13.81
|
87,390
|
|
|
12/19/2016
|
-3.50 / -9.92%
|
35.90
|
35.90
|
31.40
|
31.80
|
32.51
|
14.03
|
299,776
|
|
|
12/16/2016
|
-0.40 / -1.11%
|
36.70
|
37.50
|
34.10
|
35.50
|
35.29
|
15.67
|
119,145
|
|
|
12/15/2016
|
-2.50 / -6.51%
|
39.10
|
39.10
|
35.20
|
35.90
|
36.68
|
15.84
|
116,972
|
|
|
12/14/2016
|
+0.80 / +2.13%
|
37.50
|
41.00
|
37.50
|
38.40
|
39.86
|
16.95
|
166,033
|
|
|
12/13/2016
|
+5.00 / +15.34%
|
31.50
|
37.60
|
31.50
|
37.60
|
36.62
|
16.59
|
181,542
|
|
|
12/12/2016
|
-3.10 / -8.68%
|
35.00
|
35.70
|
30.90
|
32.60
|
32.66
|
14.39
|
215,136
|
|
|
12/9/2016
|
-5.00 / -12.44%
|
41.00
|
41.20
|
34.60
|
35.20
|
35.70
|
15.54
|
182,899
|
|
|
12/8/2016
|
-2.50 / -5.85%
|
39.00
|
45.00
|
39.00
|
40.20
|
40.65
|
17.74
|
93,433
|
|
|
12/7/2016
|
-1.50 / -3.39%
|
40.00
|
44.90
|
39.70
|
42.70
|
40.06
|
18.85
|
373,758
|
|
|
12/6/2016
|
-7.80 / -15.00%
|
52.50
|
52.50
|
44.20
|
44.20
|
46.74
|
19.51
|
234,359
|
|
|