|
Closing price on 10/20/2014
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
0 |
| Split-adjusted Price |
5.84 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.84
|
0
|
|
|
10/17/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.84
|
0
|
|
|
10/16/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.84
|
0
|
|
|
10/15/2014
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.84
|
200
|
|
|
10/14/2014
|
-0.50 / -2.94%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.60
|
5.67
|
7,000
|
|
|
10/13/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.84
|
0
|
|
|
10/10/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.84
|
0
|
|
|
10/9/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.84
|
0
|
|
|
10/8/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.84
|
0
|
|
|
10/7/2014
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
5.84
|
4,800
|
|
|
10/6/2014
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.84
|
2,500
|
|
|
10/3/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
5,100
|
|
|
10/2/2014
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
8,000
|
|
|
10/1/2014
|
-0.30 / -1.81%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.60
|
8,000
|
|
|
9/30/2014
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.70
|
0
|
|
|
9/29/2014
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.70
|
100
|
|
|
9/26/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
0
|
|
|
9/25/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
500
|
|
|
9/24/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
1,500
|
|
|
9/23/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
1,000
|
|
|
9/22/2014
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
2,000
|
|
|
9/19/2014
|
0.00 / 0.00%
|
16.80
|
17.50
|
16.80
|
17.00
|
17.00
|
5.84
|
3,000
|
|
|
9/18/2014
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.84
|
500
|
|
|
9/17/2014
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.77
|
1,000
|
|
|
9/16/2014
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.80
|
0
|
|
|
9/15/2014
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.80
|
0
|
|
|
9/12/2014
|
+0.50 / +3.03%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.80
|
5.84
|
1,000
|
|
|
9/11/2014
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
5,200
|
|
|
9/10/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.84
|
0
|
|
|
9/9/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.84
|
3,034
|
|
|