|
Closing price on 1/27/2015
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
1,200 |
| Split-adjusted Price |
5.49 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2015
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.49
|
1,200
|
|
|
1/26/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.53
|
0
|
|
|
1/23/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.53
|
0
|
|
|
1/22/2015
|
-0.10 / -0.62%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
5.53
|
1,500
|
|
|
1/21/2015
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.56
|
1,000
|
|
|
1/20/2015
|
-0.40 / -2.42%
|
16.10
|
16.10
|
15.80
|
16.10
|
16.00
|
5.53
|
2,700
|
|
|
1/19/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
0
|
|
|
1/16/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
0
|
|
|
1/15/2015
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
200
|
|
|
1/14/2015
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.10
|
5.53
|
6,100
|
|
|
1/13/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
5.53
|
2,000
|
|
|
1/12/2015
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.90
|
16.10
|
16.00
|
5.53
|
13,200
|
|
|
1/9/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.53
|
1,000
|
|
|
1/8/2015
|
-0.40 / -2.42%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.10
|
5.53
|
7,000
|
|
|
1/7/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
0
|
|
|
1/6/2015
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
100
|
|
|
1/5/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.49
|
0
|
|
|
12/31/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.49
|
700
|
|
|
12/30/2014
|
-0.70 / -4.19%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.49
|
2,000
|
|
|
12/29/2014
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5.74
|
0
|
|
|
12/26/2014
|
-0.30 / -1.76%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5.74
|
0
|
|
|
12/25/2014
|
+0.70 / +4.29%
|
15.80
|
17.00
|
15.80
|
17.00
|
16.70
|
5.84
|
400
|
|
|
12/24/2014
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.60
|
0
|
|
|
12/23/2014
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.60
|
1,000
|
|
|
12/22/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
0
|
|
|
12/19/2014
|
-0.80 / -4.62%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
310
|
|
|
12/18/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
5.94
|
0
|
|
|
12/17/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
5.94
|
0
|
|
|
12/16/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
5.94
|
0
|
|
|
12/15/2014
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
5.94
|
0
|
|
|