|
Closing price on 11/12/2020
|
|
| Open |
36.15 |
| High |
36.50 |
| Low |
36.00 |
| Volume |
42,360 |
| Split-adjusted Price |
23.98 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2020
|
+0.10 / +0.28%
|
36.15
|
36.50
|
36.00
|
36.10
|
36.13
|
23.98
|
42,360
|
|
|
11/11/2020
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.95
|
36.00
|
36.00
|
23.92
|
24,380
|
|
|
11/10/2020
|
+0.20 / +0.56%
|
36.20
|
36.20
|
35.50
|
36.00
|
35.92
|
23.92
|
16,710
|
|
|
11/9/2020
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.80
|
35.80
|
35.80
|
23.78
|
1,540
|
|
|
11/6/2020
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.50
|
35.80
|
35.90
|
23.78
|
930
|
|
|
11/5/2020
|
+0.10 / +0.28%
|
36.00
|
36.00
|
35.00
|
35.80
|
35.74
|
23.78
|
3,850
|
|
|
11/4/2020
|
-0.20 / -0.56%
|
35.10
|
35.70
|
35.10
|
35.70
|
35.60
|
23.72
|
6,100
|
|
|
11/3/2020
|
-0.10 / -0.28%
|
36.00
|
36.00
|
34.55
|
35.90
|
35.86
|
23.85
|
2,720
|
|
|
11/2/2020
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.00
|
36.00
|
35.48
|
23.92
|
11,870
|
|
|
10/30/2020
|
0.00 / 0.00%
|
36.65
|
36.65
|
35.20
|
36.00
|
35.30
|
23.92
|
8,170
|
|
|
10/29/2020
|
+0.70 / +1.98%
|
35.30
|
36.00
|
34.00
|
36.00
|
34.52
|
23.92
|
9,240
|
|
|
10/28/2020
|
-3.10 / -8.07%
|
38.40
|
38.40
|
34.60
|
35.30
|
35.86
|
23.45
|
8,590
|
|
|
10/27/2020
|
+0.20 / +0.52%
|
38.20
|
38.50
|
38.20
|
38.40
|
38.36
|
23.85
|
49,160
|
|
|
10/26/2020
|
+0.20 / +0.53%
|
38.30
|
38.40
|
38.10
|
38.20
|
38.25
|
23.73
|
52,790
|
|
|
10/23/2020
|
0.00 / 0.00%
|
37.30
|
38.30
|
37.30
|
38.00
|
37.95
|
23.60
|
65,030
|
|
|
10/22/2020
|
-0.10 / -0.26%
|
38.00
|
38.10
|
37.45
|
38.00
|
37.87
|
23.60
|
7,050
|
|
|
10/21/2020
|
-0.40 / -1.04%
|
38.20
|
38.45
|
37.35
|
38.10
|
37.62
|
23.66
|
11,190
|
|
|
10/20/2020
|
0.00 / 0.00%
|
38.50
|
38.70
|
37.10
|
38.50
|
38.40
|
23.91
|
12,030
|
|
|
10/19/2020
|
+0.45 / +1.18%
|
39.40
|
39.40
|
38.50
|
38.50
|
39.06
|
23.91
|
15,080
|
|
|
10/16/2020
|
+0.95 / +2.56%
|
38.20
|
39.50
|
37.25
|
38.05
|
38.15
|
23.63
|
39,920
|
|
|
10/15/2020
|
+1.10 / +3.06%
|
36.50
|
38.25
|
36.50
|
37.10
|
37.59
|
23.04
|
39,560
|
|
|
10/14/2020
|
+0.50 / +1.41%
|
36.00
|
36.50
|
35.60
|
36.00
|
35.97
|
22.36
|
21,960
|
|
|
10/13/2020
|
-0.30 / -0.84%
|
35.00
|
35.80
|
35.00
|
35.50
|
35.72
|
22.05
|
26,010
|
|
|
10/12/2020
|
+0.60 / +1.70%
|
37.65
|
37.65
|
35.20
|
35.80
|
35.51
|
22.24
|
40,270
|
|
|
10/9/2020
|
+0.20 / +0.57%
|
35.00
|
35.20
|
35.00
|
35.20
|
35.17
|
21.86
|
13,760
|
|
|
10/8/2020
|
-0.40 / -1.13%
|
35.45
|
35.45
|
34.70
|
35.00
|
34.91
|
21.74
|
12,230
|
|
|
10/7/2020
|
+0.20 / +0.57%
|
35.45
|
35.45
|
34.70
|
35.40
|
34.93
|
21.99
|
1,460
|
|
|
10/6/2020
|
+0.20 / +0.57%
|
35.00
|
35.50
|
34.60
|
35.20
|
34.87
|
21.86
|
24,690
|
|
|
10/5/2020
|
+0.20 / +0.57%
|
34.50
|
36.95
|
34.50
|
35.00
|
34.86
|
21.74
|
31,240
|
|
|
10/2/2020
|
-0.50 / -1.42%
|
35.00
|
35.00
|
34.80
|
34.80
|
34.94
|
21.62
|
41,870
|
|
|