|
Closing price on 10/31/2014
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
100 |
| Split-adjusted Price |
5.49 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2014
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.49
|
100
|
|
|
10/30/2014
|
+0.40 / +2.48%
|
15.50
|
16.50
|
15.50
|
16.50
|
15.60
|
5.67
|
1,100
|
|
|
10/29/2014
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.53
|
0
|
|
|
10/28/2014
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.53
|
0
|
|
|
10/27/2014
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.53
|
0
|
|
|
10/24/2014
|
-0.30 / -1.83%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
5.53
|
4,600
|
|
|
10/23/2014
|
-0.10 / -0.61%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.10
|
5.63
|
1,200
|
|
|
10/22/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
200
|
|
|
10/21/2014
|
-0.50 / -2.94%
|
15.40
|
16.50
|
15.40
|
16.50
|
15.50
|
5.67
|
2,000
|
|
|
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
|
|
|