Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/20/2017	0.00 / 0.00%	28.50	28.50	28.00	28.30	28.19	13.56	17,900
11/17/2017	+0.30 / +1.05%	29.10	29.10	28.10	28.80	28.34	13.80	2,120
11/16/2017	+0.10 / +0.35%	28.20	28.90	28.20	28.50	28.39	13.65	53,600
11/15/2017	-0.10 / -0.35%	29.00	29.00	28.00	28.40	28.17	13.60	28,600
11/14/2017	-0.30 / -1.04%	30.00	30.00	28.30	28.50	28.45	13.65	29,400
11/13/2017	-0.10 / -0.35%	29.00	29.00	28.00	28.80	28.43	13.80	3,611
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

<<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%