Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/17/2019	-0.10 / -0.26%	39.95	39.95	38.45	39.00	38.88	23.04	33,460
10/16/2019	+0.10 / +0.26%	39.95	39.95	38.70	39.10	38.85	23.09	9,240
10/15/2019	+0.40 / +1.04%	38.60	39.00	38.50	39.00	38.55	23.04	12,450
10/14/2019	-0.60 / -1.53%	39.20	39.20	38.50	38.60	38.68	22.80	33,250
10/11/2019	+0.20 / +0.51%	39.00	39.20	38.30	39.20	38.87	23.15	17,930
10/10/2019	+0.70 / +1.83%	38.70	39.00	37.20	39.00	37.94	23.04	146,880
10/9/2019	-2.25 / -5.55%	40.70	40.70	38.00	38.30	38.67	22.62	278,220
10/8/2019	+0.75 / +1.88%	39.85	40.70	39.85	40.55	40.39	23.95	87,130
10/7/2019	0.00 / 0.00%	39.80	40.40	39.60	39.80	39.80	23.51	26,130
10/4/2019	+0.80 / +2.05%	39.00	39.90	38.80	39.80	39.53	23.51	113,510
10/3/2019	+0.10 / +0.26%	38.90	39.00	38.40	39.00	38.71	23.04	23,820
10/2/2019	+0.15 / +0.39%	38.75	38.90	38.60	38.90	38.79	22.98	23,560
10/1/2019	+0.05 / +0.13%	38.70	38.90	38.60	38.75	38.71	22.89	43,530
9/30/2019	0.00 / 0.00%	38.70	39.00	38.40	38.70	38.72	22.86	12,060
9/27/2019	+0.50 / +1.31%	38.20	38.75	38.20	38.70	38.43	22.86	10,670
9/26/2019	-0.80 / -2.05%	38.80	38.80	38.20	38.20	38.27	22.56	26,260
9/25/2019	+0.50 / +1.30%	39.50	39.50	38.10	39.00	38.44	23.04	37,830
9/24/2019	+1.20 / +3.22%	37.30	38.50	37.20	38.50	37.99	22.74	50,510
9/23/2019	+0.10 / +0.27%	37.20	37.30	36.80	37.30	37.06	22.03	34,110
9/20/2019	+0.10 / +0.27%	37.10	37.50	37.10	37.20	37.24	21.97	29,890
9/19/2019	0.00 / 0.00%	37.00	37.50	36.85	37.10	37.05	21.91	21,810
9/18/2019	-0.50 / -1.33%	37.60	37.80	37.05	37.10	37.34	21.91	39,070
9/17/2019	-0.30 / -0.79%	37.90	37.90	37.20	37.60	37.53	22.21	25,900
9/16/2019	0.00 / 0.00%	37.90	39.00	37.60	37.90	37.91	22.39	11,500
9/13/2019	+0.50 / +1.34%	37.90	38.80	37.90	37.90	38.05	22.39	29,300
9/12/2019	0.00 / 0.00%	37.40	37.40	37.00	37.40	37.27	22.09	8,880
9/11/2019	+1.10 / +3.03%	36.20	37.50	36.00	37.40	36.76	22.09	70,050
9/10/2019	-1.00 / -2.68%	37.30	37.90	36.30	36.30	36.80	21.44	67,140
9/9/2019	-0.20 / -0.53%	37.00	37.50	36.60	37.30	37.09	22.03	37,560
9/6/2019	+0.60 / +1.63%	37.20	37.50	36.60	37.50	37.04	22.15	20,760

<<Previous 30 days Next 30 days>>

SMB News

17/10	SMB: Notification Insider Transaction
16/10	SMB: Report Insider Transaction
15/10	SMB: Report affiliated person trade
10/10	SMB: Report affiliated person trade
04/10	SMB: Notification Affiliated person trade

More News

Related Companies

	Volume	Price	Change
BBM	1,000	10.20	-15.00%
BHK	0	19.00	0.00%
BHN	700	38.30	-1.79%
BHP	0	6.50	0.00%
BQB	0	3.90	0.00%
BSD	0	12.70	0.00%
BSH	0	19.80	0.00%
BSL	27,100	9.50	0.00%
BSP	100	10.10	2.02%
BSQ	100	20.60	2.49%