Closing price on 11/10/2017
|
|
Open |
29.00 |
High |
29.00 |
Low |
28.80 |
Volume |
4,000 |
Split-adjusted Price |
13.89 |
|
|
SMB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/10/2017
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.80
|
29.00
|
28.94
|
13.89
|
4,000
|
|
11/9/2017
|
-0.50 / -1.69%
|
28.80
|
29.80
|
28.80
|
29.00
|
29.03
|
13.89
|
5,346
|
|
11/8/2017
|
+0.50 / +1.72%
|
29.90
|
29.90
|
29.30
|
29.50
|
29.42
|
14.13
|
8,300
|
|
11/7/2017
|
+0.20 / +0.69%
|
30.00
|
30.00
|
28.60
|
29.00
|
28.81
|
13.89
|
22,800
|
|
11/6/2017
|
0.00 / 0.00%
|
33.10
|
33.10
|
28.50
|
28.80
|
28.75
|
13.80
|
22,200
|
|
11/3/2017
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.10
|
28.90
|
28.82
|
13.84
|
18,000
|
|
11/2/2017
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.60
|
29.00
|
28.88
|
13.89
|
11,103
|
|
11/1/2017
|
0.00 / 0.00%
|
29.40
|
29.40
|
28.80
|
29.00
|
29.00
|
13.89
|
9,905
|
|
10/31/2017
|
0.00 / 0.00%
|
29.00
|
29.10
|
29.00
|
29.00
|
29.04
|
13.89
|
11,520
|
|
10/30/2017
|
-0.10 / -0.34%
|
29.20
|
29.50
|
29.00
|
29.00
|
29.04
|
13.89
|
16,943
|
|
10/27/2017
|
-0.10 / -0.34%
|
29.90
|
29.90
|
29.00
|
29.30
|
29.09
|
14.03
|
12,163
|
|
10/26/2017
|
-0.60 / -2.00%
|
29.40
|
29.70
|
29.10
|
29.40
|
29.31
|
14.08
|
64,900
|
|
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
|
|
|