Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/4/2019	+0.70 / +2.17%	32.20	32.90	32.00	32.90	32.08	18.33	3,990
1/3/2019	-0.20 / -0.62%	33.00	33.00	32.20	32.20	32.42	17.94	4,380
1/2/2019	0.00 / 0.00%	32.50	32.50	32.40	32.40	32.45	18.06	3,440
12/28/2018	-0.10 / -0.31%	33.00	33.00	32.20	32.40	32.65	18.06	490
12/27/2018	0.00 / 0.00%	32.50	32.50	32.20	32.50	32.43	18.11	3,410
12/26/2018	0.00 / 0.00%	32.50	32.50	32.20	32.50	32.40	18.11	1,790
12/25/2018	0.00 / 0.00%	32.70	32.70	32.00	32.50	32.39	18.11	19,050
12/24/2018	-1.00 / -2.99%	33.00	33.00	32.30	32.50	32.66	18.11	22,810
12/21/2018	+0.50 / +1.52%	33.00	33.50	32.80	33.50	32.83	18.67	3,960
12/20/2018	0.00 / 0.00%	33.00	33.00	32.80	33.00	32.95	18.39	1,900
12/19/2018	0.00 / 0.00%	33.00	33.00	32.80	33.00	32.95	18.39	12,240
12/18/2018	+0.10 / +0.30%	32.80	33.00	32.70	33.00	32.84	18.39	15,410
12/17/2018	-0.60 / -1.79%	33.00	33.00	32.90	32.90	32.99	18.33	37,380
12/14/2018	+0.50 / +1.52%	33.50	33.50	33.00	33.50	33.13	18.67	28,010
12/13/2018	0.00 / 0.00%	33.00	33.80	32.50	33.00	32.98	18.39	4,700
12/12/2018	0.00 / 0.00%	33.00	33.10	32.70	33.00	32.97	18.39	23,050
12/11/2018	-0.50 / -1.49%	33.50	33.60	33.00	33.00	33.24	18.39	35,560
12/10/2018	+0.50 / +1.52%	32.80	34.00	32.80	33.50	33.78	18.67	14,330
12/7/2018	-2.00 / -5.71%	33.10	34.40	32.50	33.00	33.01	18.39	16,540
12/6/2018	0.00 / 0.00%	35.10	35.10	34.90	35.00	34.96	18.39	7,810
12/5/2018	-0.05 / -0.14%	35.05	35.05	34.80	35.00	34.93	18.39	20,470
12/4/2018	0.00 / 0.00%	35.15	35.20	35.00	35.05	35.14	18.42	32,440
12/3/2018	+0.15 / +0.43%	34.90	35.20	34.90	35.05	35.05	18.42	54,060
11/30/2018	+0.70 / +2.05%	34.30	35.40	34.30	34.90	35.12	18.34	82,450
11/29/2018	-0.40 / -1.16%	34.60	35.40	34.20	34.20	34.36	17.97	7,830
11/28/2018	-0.30 / -0.86%	34.90	34.90	34.00	34.60	34.21	18.18	15,140
11/27/2018	-0.10 / -0.29%	32.80	35.50	32.80	34.90	33.71	18.34	12,280
11/26/2018	0.00 / 0.00%	35.00	36.00	35.00	35.00	35.08	18.39	9,750
11/23/2018	+2.20 / +6.71%	33.00	35.05	33.00	35.00	34.75	18.39	260,190
11/22/2018	+0.10 / +0.31%	32.90	32.90	32.70	32.80	32.81	17.23	10,240

<<Previous 30 days Next 30 days>>

SMB News

23/10	SMB: Change in Personnel
22/10	SMB: EGM 2024 resolution
17/10	SMB: Notification Insider Transaction
16/10	SMB: Report Insider Transaction
15/10	SMB: Report affiliated person trade

More News

Related Companies

	Volume	Price	Change
BBM	0	6.90	0.00%
BHK	0	21.80	0.00%
BHN	0	38.30	0.00%
BHP	100	5.70	-12.31%
BQB	100	4.20	7.69%
BSD	0	12.70	0.00%
BSH	1,100	20.00	0.00%
BSL	0	9.50	0.00%
BSP	300	10.00	-0.99%
BSQ	0	20.50	0.00%