Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/27/2021	0.00 / 0.00%	41.00	41.00	40.35	40.90	40.74	30.59	11,200
10/26/2021	-0.10 / -0.24%	40.65	41.00	40.25	40.90	40.75	30.59	16,000
10/25/2021	0.00 / 0.00%	40.85	41.20	40.65	41.00	40.89	30.66	11,400
10/22/2021	+0.10 / +0.24%	41.05	41.40	40.90	41.00	41.00	30.66	40,800
10/21/2021	0.00 / 0.00%	43.40	43.50	43.35	43.40	43.41	30.59	29,600
10/20/2021	0.00 / 0.00%	43.55	43.55	43.40	43.40	43.43	30.59	23,900
10/19/2021	-0.10 / -0.23%	43.50	43.55	43.40	43.40	43.52	30.59	15,900
10/18/2021	0.00 / 0.00%	42.20	43.60	42.20	43.50	43.31	30.66	13,900
10/15/2021	+0.10 / +0.23%	43.50	43.50	43.20	43.50	43.41	30.66	26,700
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

<<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	300	8.60	14.67%
BHK	0	21.80	0.00%
BHN	1,800	39.00	-1.27%
BHP	1,500	6.60	1.54%
BQB	0	3.70	0.00%
BSD	0	12.70	0.00%
BSH	0	20.00	0.00%
BSL	0	9.50	0.00%
BSP	0	10.00	0.00%
BSQ	500	19.90	0.51%