Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/22/2021	+0.10 / +0.23%	43.50	43.80	43.30	43.60	43.51	32.61	8,800
11/19/2021	-0.20 / -0.46%	44.00	44.00	43.50	43.50	43.59	32.53	5,900
11/18/2021	0.00 / 0.00%	43.70	43.70	43.50	43.70	43.66	32.68	1,400
11/17/2021	0.00 / 0.00%	43.50	43.80	43.50	43.70	43.61	32.68	23,100
11/16/2021	+0.10 / +0.23%	43.80	43.80	43.50	43.70	43.58	32.68	16,900
11/15/2021	0.00 / 0.00%	43.95	44.00	43.60	43.60	43.63	32.61	61,300
11/12/2021	+0.10 / +0.23%	43.50	43.70	43.20	43.60	43.51	32.61	5,800
11/11/2021	0.00 / 0.00%	44.00	44.00	43.20	43.50	43.36	32.53	12,200
11/10/2021	0.00 / 0.00%	43.80	43.80	43.10	43.50	43.53	32.53	5,600
11/9/2021	-0.50 / -1.14%	44.40	44.40	43.00	43.50	43.47	32.53	9,100
11/8/2021	+1.50 / +3.53%	42.70	44.00	42.40	44.00	43.05	32.91	43,900
11/5/2021	+0.60 / +1.43%	42.45	42.50	42.00	42.50	42.46	31.78	42,300
11/4/2021	+0.90 / +2.20%	41.00	42.00	40.90	41.90	41.37	31.34	36,300
11/3/2021	+0.25 / +0.61%	40.75	41.00	40.75	41.00	40.88	30.66	14,700
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

<<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	300	8.60	14.67%
BHK	0	21.80	0.00%
BHN	1,800	39.00	-1.27%
BHP	1,500	6.60	1.54%
BQB	0	3.70	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	500	19.90	0.51%