Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/25/2017	+0.20 / +0.67%	29.20	30.00	29.00	30.00	29.17	14.37	4,957
10/24/2017	-0.20 / -0.67%	30.00	30.00	29.00	29.80	29.27	14.27	18,400
10/23/2017	0.00 / 0.00%	32.00	32.00	29.20	30.00	29.68	14.37	11,990
10/20/2017	+0.40 / +1.35%	30.00	30.20	29.70	30.00	30.02	14.37	20,000
10/19/2017	-0.20 / -0.67%	32.00	32.00	29.40	29.60	29.69	14.18	8,000
10/18/2017	+0.80 / +2.76%	28.70	29.80	28.60	29.80	29.37	14.27	26,510
10/17/2017	-0.50 / -1.69%	30.00	30.00	28.90	29.00	29.07	13.89	12,260
10/16/2017	-0.50 / -1.67%	30.00	30.50	29.00	29.50	29.56	14.13	24,013
10/13/2017	0.00 / 0.00%	31.00	31.00	29.90	30.00	30.02	14.37	15,420
10/12/2017	-1.00 / -3.23%	31.00	31.00	29.90	30.00	30.01	14.37	34,400
10/11/2017	-1.40 / -4.32%	32.70	32.70	29.90	31.00	30.34	14.85	146,793
10/10/2017	-0.20 / -0.61%	33.00	33.00	31.50	32.40	32.13	15.52	22,580
10/9/2017	+0.50 / +1.56%	33.00	33.00	32.20	32.60	32.41	15.62	17,570
10/6/2017	+1.00 / +3.16%	31.70	32.90	31.70	32.60	32.08	15.62	18,970
10/5/2017	-1.00 / -3.07%	32.50	32.80	31.00	31.60	31.63	15.14	35,163
10/4/2017	+0.10 / +0.31%	32.30	33.00	32.20	32.60	32.62	15.62	55,270
10/3/2017	-0.60 / -1.81%	34.00	34.50	31.20	32.50	32.49	15.57	40,100
10/2/2017	+4.00 / +13.75%	32.80	33.40	31.00	33.10	33.09	15.86	222,241
9/29/2017	+2.00 / +7.14%	28.10	30.00	28.10	30.00	29.05	14.37	26,690
9/28/2017	0.00 / 0.00%	28.00	28.30	27.80	28.00	27.98	13.41	14,500
9/27/2017	-0.20 / -0.71%	28.20	28.20	27.80	28.00	27.97	13.41	8,461
9/26/2017	+0.20 / +0.71%	28.00	28.20	28.00	28.20	28.08	13.51	24,200
9/25/2017	+0.10 / +0.36%	28.00	28.20	27.50	28.00	27.98	13.41	30,900
9/22/2017	-0.10 / -0.36%	28.20	28.20	27.30	28.00	27.87	13.41	29,030
9/21/2017	+0.10 / +0.36%	28.20	28.20	27.90	28.10	28.02	13.46	18,883
9/20/2017	-0.10 / -0.36%	28.20	28.20	27.90	28.00	28.07	13.41	43,846
9/19/2017	-0.30 / -1.06%	28.50	28.50	28.00	28.10	28.16	13.46	17,723
9/18/2017	+1.20 / +4.41%	28.00	28.40	28.00	28.40	28.11	13.60	25,758
9/15/2017	0.00 / 0.00%	27.50	28.00	27.10	28.00	27.20	13.41	425,030
9/14/2017	-0.10 / -0.36%	28.20	28.20	27.80	28.00	28.00	13.41	39,338

<<Previous 30 days Next 30 days>>

SMB News

28/11	SMB: Establishment of subsidiary
19/11	SMB: Report Insider Transaction
13/11	SMB: Report affiliated person trade
23/10	SMB: Change in Personnel
22/10	SMB: EGM 2024 resolution

More News

Related Companies

	Volume	Price	Change
BBM	0	7.40	0.00%
BHK	0	21.80	0.00%
BHN	500	38.50	-0.77%
BHP	0	6.40	0.00%
BQB	5,000	3.40	0.00%
BSD	0	18.50	0.00%
BSH	12,900	22.70	1.34%
BSL	14,300	9.50	0.00%
BSP	6,400	9.70	0.00%
BSQ	0	20.00	0.00%