|
Closing price on 1/3/2018
|
|
| Open |
31.00 |
| High |
31.10 |
| Low |
30.50 |
| Volume |
43,605 |
| Split-adjusted Price |
14.85 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/1/2017
|
0.00 / 0.00%
|
31.40
|
31.50
|
30.20
|
31.00
|
30.68
|
14.85
|
36,100
|
|
|
11/30/2017
|
-1.00 / -3.13%
|
32.40
|
32.40
|
30.40
|
31.00
|
31.56
|
14.85
|
102,000
|
|
|
11/29/2017
|
+1.90 / +6.31%
|
31.90
|
32.90
|
30.30
|
32.00
|
31.95
|
15.33
|
62,715
|
|
|
11/28/2017
|
+0.30 / +1.01%
|
29.90
|
30.30
|
29.80
|
30.10
|
30.11
|
14.42
|
54,160
|
|
|
11/27/2017
|
+0.40 / +1.36%
|
29.90
|
30.00
|
29.50
|
29.80
|
29.93
|
14.27
|
38,000
|
|
|
11/24/2017
|
+0.20 / +0.68%
|
29.20
|
29.60
|
29.00
|
29.40
|
29.36
|
14.08
|
50,959
|
|
|
11/23/2017
|
+0.20 / +0.69%
|
29.00
|
29.20
|
28.90
|
29.20
|
29.16
|
13.99
|
36,706
|
|
|
11/22/2017
|
+0.60 / +2.11%
|
29.00
|
29.00
|
28.30
|
29.00
|
28.69
|
13.89
|
103,100
|
|
|