Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/11/2016	-0.20 / -0.68%	29.50	29.50	29.00	29.20	29.20	12.89	7,310
10/10/2016	-0.10 / -0.34%	30.00	30.00	29.40	29.40	29.57	12.98	10,700
10/7/2016	-0.70 / -2.33%	29.50	29.90	29.30	29.30	29.46	12.93	12,199
10/6/2016	-0.80 / -2.60%	31.00	31.00	29.90	30.00	30.21	13.24	18,700
10/5/2016	-0.40 / -1.28%	31.50	31.50	30.00	30.80	30.79	13.59	20,860
10/4/2016	-0.30 / -0.95%	31.50	32.00	30.90	31.20	31.27	13.77	28,220
10/3/2016	+1.50 / +5.00%	30.60	31.80	30.50	31.50	31.14	13.90	21,445
9/30/2016	+0.30 / +1.00%	30.00	30.50	29.70	30.40	30.00	13.42	23,300
9/29/2016	-0.60 / -1.95%	30.00	30.40	29.30	30.10	29.73	13.28	25,100
9/28/2016	+0.70 / +2.33%	29.60	31.40	29.00	30.70	30.55	13.55	24,500
9/27/2016	+0.90 / +3.09%	29.00	31.00	29.00	30.00	29.65	13.24	21,700
9/26/2016	-1.90 / -6.13%	30.00	30.50	29.00	29.10	29.41	12.84	23,330
9/23/2016	-1.00 / -3.17%	32.50	32.50	30.00	30.50	31.00	13.46	4,300
9/22/2016	+0.20 / +0.64%	32.00	33.50	31.50	31.50	32.70	13.90	50,000
9/21/2016	+3.80 / +13.82%	28.00	31.30	28.00	31.30	30.52	13.81	125,707
9/20/2016	+0.50 / +1.85%	27.00	27.50	26.80	27.50	27.31	12.14	37,200
9/19/2016	-0.10 / -0.37%	27.00	27.00	26.50	27.00	26.93	11.92	5,000
9/16/2016	+0.50 / +1.89%	27.40	27.40	27.00	27.00	27.07	11.92	600
9/15/2016	-0.30 / -1.12%	26.00	26.50	26.00	26.50	26.46	11.70	2,240
9/14/2016	-0.20 / -0.74%	27.00	27.00	26.60	26.80	26.79	11.83	5,500
9/13/2016	0.00 / 0.00%	27.00	27.00	27.00	27.00	27.00	11.92	400
9/12/2016	+0.10 / +0.37%	27.50	27.50	27.00	27.00	27.25	11.92	200
9/9/2016	-0.20 / -0.74%	26.90	27.00	26.80	27.00	26.91	11.92	6,112
9/8/2016	-0.20 / -0.73%	27.20	27.20	27.00	27.20	27.17	12.00	5,900
9/7/2016	-0.10 / -0.36%	27.20	27.50	27.00	27.40	27.15	12.09	5,300
9/6/2016	-0.20 / -0.72%	27.70	27.90	27.00	27.50	27.41	12.14	9,664
9/5/2016	+1.00 / +3.75%	27.50	27.70	27.50	27.70	27.61	12.23	1,300
9/1/2016	+0.60 / +2.27%	26.50	27.00	26.40	27.00	26.68	11.92	37,900
8/31/2016	+0.40 / +1.54%	26.00	26.40	26.00	26.40	26.00	11.65	25,731
8/30/2016	0.00 / 0.00%	26.40	26.40	26.00	26.00	26.13	11.47	300

<<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	7.30	0.00%
BHK	0	21.80	0.00%
BHN	1,100	39.50	2.86%
BHP	100	7.30	12.31%
BQB	8,700	3.50	-10.26%
BSD	400	12.70	0.00%
BSH	0	20.00	0.00%
BSL	800	9.50	0.00%
BSP	100	9.90	-1.00%
BSQ	0	19.60	0.00%