|
Closing price on 11/11/2011
|
|
| Open |
7.50 |
| High |
7.50 |
| Low |
7.50 |
| Volume |
1,000 |
| Split-adjusted Price |
2.11 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2011
|
-0.80 / -9.64%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.11
|
1,000
|
|
|
11/10/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.33
|
0
|
|
|
11/9/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.33
|
0
|
|
|
11/8/2011
|
-0.30 / -3.49%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.33
|
1,800
|
|
|
11/7/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.41
|
0
|
|
|
11/4/2011
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.41
|
0
|
|
|
11/3/2011
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.60
|
2.44
|
4,500
|
|
|
11/2/2011
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.44
|
4,800
|
|
|
11/1/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.50
|
0
|
|
|
10/31/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.50
|
0
|
|
|
10/28/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.50
|
0
|
|
|
10/27/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.50
|
0
|
|
|
10/26/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.50
|
0
|
|
|
10/25/2011
|
-0.40 / -4.30%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.50
|
0
|
|
|
10/24/2011
|
-0.40 / -4.12%
|
9.00
|
9.30
|
8.80
|
9.30
|
8.90
|
2.61
|
1,100
|
|
|
10/21/2011
|
+0.70 / +7.78%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.72
|
500
|
|
|
10/20/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.53
|
0
|
|
|
10/19/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.53
|
0
|
|
|
10/18/2011
|
-0.30 / -3.23%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
2.53
|
400
|
|
|
10/17/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.61
|
0
|
|
|
10/14/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.61
|
0
|
|
|
10/13/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.61
|
0
|
|
|
10/12/2011
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.61
|
100
|
|
|
10/11/2011
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.55
|
300
|
|
|
10/10/2011
|
+0.70 / +8.24%
|
8.50
|
9.20
|
8.50
|
9.20
|
8.50
|
2.58
|
4,200
|
|
|
10/7/2011
|
0.00 / 0.00%
|
8.50
|
9.10
|
8.50
|
8.50
|
8.50
|
2.39
|
12,500
|
|
|
10/6/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.39
|
7,300
|
|
|
10/5/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.39
|
1,000
|
|
|
10/4/2011
|
-0.40 / -4.49%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
2.39
|
12,700
|
|
|
10/3/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.50
|
0
|
|
|