Closing price on 11/2/2021
|
|
Open |
40.70 |
High |
40.80 |
Low |
40.20 |
Volume |
28,600 |
Split-adjusted Price |
30.48 |
|
|
SMB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/2/2021
|
+0.05 / +0.12%
|
40.70
|
40.80
|
40.20
|
40.75
|
40.56
|
30.48
|
28,600
|
|
11/1/2021
|
-0.10 / -0.25%
|
40.80
|
40.80
|
40.50
|
40.70
|
40.61
|
30.44
|
24,500
|
|
10/29/2021
|
-0.10 / -0.24%
|
41.00
|
41.00
|
40.60
|
40.80
|
40.73
|
30.51
|
28,900
|
|
10/28/2021
|
0.00 / 0.00%
|
40.90
|
41.10
|
40.70
|
40.90
|
40.84
|
30.59
|
19,100
|
|
10/27/2021
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.35
|
40.90
|
40.74
|
30.59
|
11,200
|
|
10/26/2021
|
-0.10 / -0.24%
|
40.65
|
41.00
|
40.25
|
40.90
|
40.75
|
30.59
|
16,000
|
|
10/25/2021
|
0.00 / 0.00%
|
40.85
|
41.20
|
40.65
|
41.00
|
40.89
|
30.66
|
11,400
|
|
10/22/2021
|
+0.10 / +0.24%
|
41.05
|
41.40
|
40.90
|
41.00
|
41.00
|
30.66
|
40,800
|
|
10/21/2021
|
0.00 / 0.00%
|
43.40
|
43.50
|
43.35
|
43.40
|
43.41
|
30.59
|
29,600
|
|
10/20/2021
|
0.00 / 0.00%
|
43.55
|
43.55
|
43.40
|
43.40
|
43.43
|
30.59
|
23,900
|
|
10/19/2021
|
-0.10 / -0.23%
|
43.50
|
43.55
|
43.40
|
43.40
|
43.52
|
30.59
|
15,900
|
|
10/18/2021
|
0.00 / 0.00%
|
42.20
|
43.60
|
42.20
|
43.50
|
43.31
|
30.66
|
13,900
|
|
10/15/2021
|
+0.10 / +0.23%
|
43.50
|
43.50
|
43.20
|
43.50
|
43.41
|
30.66
|
26,700
|
|
10/14/2021
|
-0.05 / -0.12%
|
43.60
|
43.60
|
43.30
|
43.40
|
43.46
|
30.59
|
24,600
|
|
10/13/2021
|
+0.15 / +0.35%
|
43.40
|
43.50
|
43.30
|
43.45
|
43.40
|
30.62
|
44,100
|
|
10/12/2021
|
+0.10 / +0.23%
|
43.50
|
43.50
|
43.00
|
43.30
|
43.33
|
30.52
|
48,100
|
|
10/11/2021
|
+0.30 / +0.70%
|
42.85
|
43.30
|
42.70
|
43.20
|
43.06
|
30.45
|
28,800
|
|
10/8/2021
|
+0.70 / +1.66%
|
42.70
|
42.90
|
42.15
|
42.90
|
42.43
|
30.24
|
30,000
|
|
10/7/2021
|
+0.20 / +0.48%
|
42.00
|
42.40
|
42.00
|
42.20
|
42.11
|
29.74
|
12,800
|
|
10/6/2021
|
+0.50 / +1.20%
|
41.50
|
42.00
|
41.50
|
42.00
|
41.87
|
29.60
|
8,300
|
|
10/5/2021
|
+0.50 / +1.22%
|
41.20
|
41.50
|
41.20
|
41.50
|
41.40
|
29.25
|
22,100
|
|
10/4/2021
|
+0.20 / +0.49%
|
40.80
|
41.30
|
40.80
|
41.00
|
41.06
|
28.90
|
38,700
|
|
10/1/2021
|
0.00 / 0.00%
|
40.95
|
40.95
|
40.70
|
40.80
|
40.81
|
28.76
|
49,700
|
|
9/30/2021
|
+0.25 / +0.62%
|
40.55
|
40.80
|
40.55
|
40.80
|
40.73
|
28.76
|
9,600
|
|
9/29/2021
|
-0.25 / -0.61%
|
40.80
|
40.80
|
40.50
|
40.55
|
40.58
|
28.58
|
32,900
|
|
9/28/2021
|
0.00 / 0.00%
|
40.80
|
40.80
|
40.50
|
40.80
|
40.63
|
28.76
|
9,500
|
|
9/27/2021
|
-0.15 / -0.37%
|
41.00
|
41.00
|
40.60
|
40.80
|
40.76
|
28.76
|
48,600
|
|
9/24/2021
|
-0.05 / -0.12%
|
41.00
|
41.00
|
40.80
|
40.95
|
40.93
|
28.86
|
2,600
|
|
9/23/2021
|
0.00 / 0.00%
|
40.80
|
41.00
|
40.80
|
41.00
|
40.80
|
28.90
|
57,400
|
|
9/22/2021
|
+0.20 / +0.49%
|
41.00
|
41.00
|
40.30
|
41.00
|
40.76
|
28.90
|
31,400
|
|
|