Closing price on 10/14/2021
|
|
Open |
43.60 |
High |
43.60 |
Low |
43.30 |
Volume |
24,600 |
Split-adjusted Price |
30.59 |
|
|
SMB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/14/2021
|
-0.05 / -0.12%
|
43.60
|
43.60
|
43.30
|
43.40
|
43.46
|
30.59
|
24,600
|
|
10/13/2021
|
+0.15 / +0.35%
|
43.40
|
43.50
|
43.30
|
43.45
|
43.40
|
30.62
|
44,100
|
|
10/12/2021
|
+0.10 / +0.23%
|
43.50
|
43.50
|
43.00
|
43.30
|
43.33
|
30.52
|
48,100
|
|
10/11/2021
|
+0.30 / +0.70%
|
42.85
|
43.30
|
42.70
|
43.20
|
43.06
|
30.45
|
28,800
|
|
10/8/2021
|
+0.70 / +1.66%
|
42.70
|
42.90
|
42.15
|
42.90
|
42.43
|
30.24
|
30,000
|
|
10/7/2021
|
+0.20 / +0.48%
|
42.00
|
42.40
|
42.00
|
42.20
|
42.11
|
29.74
|
12,800
|
|
10/6/2021
|
+0.50 / +1.20%
|
41.50
|
42.00
|
41.50
|
42.00
|
41.87
|
29.60
|
8,300
|
|
10/5/2021
|
+0.50 / +1.22%
|
41.20
|
41.50
|
41.20
|
41.50
|
41.40
|
29.25
|
22,100
|
|
10/4/2021
|
+0.20 / +0.49%
|
40.80
|
41.30
|
40.80
|
41.00
|
41.06
|
28.90
|
38,700
|
|
10/1/2021
|
0.00 / 0.00%
|
40.95
|
40.95
|
40.70
|
40.80
|
40.81
|
28.76
|
49,700
|
|
9/30/2021
|
+0.25 / +0.62%
|
40.55
|
40.80
|
40.55
|
40.80
|
40.73
|
28.76
|
9,600
|
|
9/29/2021
|
-0.25 / -0.61%
|
40.80
|
40.80
|
40.50
|
40.55
|
40.58
|
28.58
|
32,900
|
|
9/28/2021
|
0.00 / 0.00%
|
40.80
|
40.80
|
40.50
|
40.80
|
40.63
|
28.76
|
9,500
|
|
9/27/2021
|
-0.15 / -0.37%
|
41.00
|
41.00
|
40.60
|
40.80
|
40.76
|
28.76
|
48,600
|
|
9/24/2021
|
-0.05 / -0.12%
|
41.00
|
41.00
|
40.80
|
40.95
|
40.93
|
28.86
|
2,600
|
|
9/23/2021
|
0.00 / 0.00%
|
40.80
|
41.00
|
40.80
|
41.00
|
40.80
|
28.90
|
57,400
|
|
9/22/2021
|
+0.20 / +0.49%
|
41.00
|
41.00
|
40.30
|
41.00
|
40.76
|
28.90
|
31,400
|
|
9/21/2021
|
-0.10 / -0.24%
|
40.95
|
40.95
|
40.50
|
40.80
|
40.68
|
28.76
|
60,500
|
|
9/20/2021
|
0.00 / 0.00%
|
40.80
|
41.00
|
40.55
|
40.90
|
40.80
|
28.83
|
60,200
|
|
9/17/2021
|
-0.10 / -0.24%
|
41.00
|
41.00
|
40.70
|
40.90
|
40.87
|
28.83
|
36,600
|
|
9/16/2021
|
0.00 / 0.00%
|
41.50
|
41.50
|
40.20
|
41.00
|
40.58
|
28.90
|
57,900
|
|
9/15/2021
|
-0.20 / -0.49%
|
41.20
|
41.20
|
40.50
|
41.00
|
40.90
|
28.90
|
26,600
|
|
9/14/2021
|
0.00 / 0.00%
|
41.20
|
41.30
|
40.95
|
41.20
|
41.25
|
29.04
|
22,400
|
|
9/13/2021
|
+0.30 / +0.73%
|
40.90
|
41.50
|
40.60
|
41.20
|
41.01
|
29.04
|
50,400
|
|
9/10/2021
|
0.00 / 0.00%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
28.83
|
600
|
|
9/9/2021
|
+0.40 / +0.99%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
28.83
|
300
|
|
9/8/2021
|
+0.50 / +1.25%
|
40.00
|
41.00
|
40.00
|
40.50
|
40.00
|
28.54
|
3,500
|
|
9/7/2021
|
-1.00 / -2.44%
|
41.00
|
41.00
|
39.60
|
40.00
|
40.07
|
28.19
|
13,600
|
|
9/6/2021
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.00
|
41.00
|
40.05
|
28.90
|
21,200
|
|
9/1/2021
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.40
|
41.00
|
40.93
|
28.90
|
5,400
|
|
|