Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/13/2017	+0.90 / +3.31%	27.50	28.20	27.10	28.10	27.87	13.46	65,200
9/12/2017	+0.20 / +0.74%	28.00	28.00	26.80	27.20	27.09	13.03	57,820
9/11/2017	0.00 / 0.00%	27.00	27.00	26.90	27.00	26.98	12.93	47,400
9/8/2017	+0.10 / +0.37%	27.50	27.50	26.90	27.00	26.97	12.93	32,800
9/7/2017	0.00 / 0.00%	27.00	27.00	26.80	26.90	26.89	12.89	46,000
9/6/2017	-0.50 / -1.82%	26.90	27.00	26.90	26.90	26.97	12.89	27,400
9/5/2017	+0.10 / +0.37%	27.30	27.50	26.80	27.40	27.06	13.12	36,900
9/1/2017	+0.30 / +1.11%	27.20	27.40	27.20	27.40	27.31	13.12	3,130
8/31/2017	-0.20 / -0.73%	27.20	27.20	27.00	27.10	27.07	12.98	3,130
8/30/2017	+0.20 / +0.74%	27.50	27.50	27.00	27.30	27.17	13.08	19,515
8/29/2017	-0.10 / -0.37%	27.50	27.50	25.70	27.10	27.26	12.98	21,900
8/28/2017	-0.30 / -1.09%	27.50	27.50	26.90	27.20	27.31	13.03	9,100
8/25/2017	-0.40 / -1.44%	27.70	27.90	27.20	27.40	27.45	13.12	9,600

<<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	100	7.30	5.80%
BHK	0	21.80	0.00%
BHN	3,200	38.40	-1.54%
BHP	1,400	6.60	13.79%
BQB	200	3.60	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	3,800	19.50	0.00%