|
Closing price on 11/23/2015
|
|
| Open |
20.40 |
| High |
20.50 |
| Low |
19.50 |
| Volume |
841 |
| Split-adjusted Price |
7.54 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2015
|
+0.60 / +3.08%
|
20.40
|
20.50
|
19.50
|
20.10
|
19.81
|
7.54
|
841
|
|
|
11/20/2015
|
+0.20 / +1.04%
|
20.00
|
20.00
|
19.40
|
19.50
|
19.45
|
7.32
|
20,400
|
|
|
11/19/2015
|
-0.20 / -1.03%
|
21.00
|
21.00
|
19.30
|
19.30
|
19.44
|
7.24
|
3,500
|
|
|
11/18/2015
|
+1.00 / +5.41%
|
18.00
|
19.50
|
18.00
|
19.50
|
19.18
|
7.32
|
18,800
|
|
|
11/17/2015
|
-0.50 / -2.63%
|
18.00
|
19.80
|
18.00
|
18.50
|
18.00
|
6.94
|
7,700
|
|
|
11/16/2015
|
+1.00 / +5.56%
|
18.00
|
19.00
|
18.00
|
19.00
|
18.00
|
7.13
|
16,000
|
|
|
11/13/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
18.00
|
17.97
|
6.76
|
17,000
|
|
|
11/12/2015
|
+0.10 / +0.56%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.08
|
6.76
|
2,017
|
|
|
11/11/2015
|
+0.40 / +2.29%
|
17.70
|
18.00
|
17.70
|
17.90
|
17.80
|
6.72
|
38,076
|
|
|
11/10/2015
|
+0.70 / +4.17%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.14
|
6.57
|
60,341
|
|
|
11/9/2015
|
+0.30 / +1.82%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.31
|
300
|
|
|
11/6/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.19
|
5,200
|
|
|
11/5/2015
|
+0.50 / +3.13%
|
16.00
|
16.90
|
16.00
|
16.50
|
16.60
|
6.19
|
22,700
|
|
|
11/4/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.01
|
2,000
|
|
|
11/3/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.01
|
0
|
|
|
11/2/2015
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.01
|
100
|
|
|
10/30/2015
|
-0.90 / -5.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.63
|
10,766
|
|
|
10/29/2015
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.97
|
0
|
|
|
10/28/2015
|
-1.00 / -5.95%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.90
|
5.93
|
1,000
|
|
|
10/27/2015
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.31
|
100
|
|
|
10/26/2015
|
-1.00 / -5.88%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.01
|
500
|
|
|
10/23/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.38
|
100
|
|
|
10/22/2015
|
+0.50 / +3.03%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.17
|
6.38
|
600
|
|
|
10/21/2015
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.20
|
16.50
|
16.39
|
6.19
|
23,200
|
|
|
10/20/2015
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.19
|
500
|
|
|
10/19/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.38
|
0
|
|
|
10/16/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.38
|
0
|
|
|
10/15/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.38
|
0
|
|
|
10/14/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.38
|
0
|
|
|
10/13/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.38
|
0
|
|
|