|
Closing price on 11/25/2020
|
|
| Open |
38.00 |
| High |
38.00 |
| Low |
37.30 |
| Volume |
5,180 |
| Split-adjusted Price |
26.09 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2020
|
+0.50 / +1.34%
|
38.00
|
38.00
|
37.30
|
37.90
|
37.48
|
26.09
|
5,180
|
|
|
11/24/2020
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.20
|
37.40
|
37.43
|
25.75
|
8,220
|
|
|
11/23/2020
|
+0.50 / +1.36%
|
36.10
|
37.50
|
36.10
|
37.40
|
36.89
|
25.75
|
11,570
|
|
|
11/20/2020
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.50
|
36.90
|
36.70
|
25.40
|
9,650
|
|
|
11/19/2020
|
0.00 / 0.00%
|
36.95
|
36.95
|
36.70
|
36.90
|
36.81
|
25.40
|
2,510
|
|
|
11/18/2020
|
+0.10 / +0.27%
|
37.00
|
37.00
|
36.40
|
36.90
|
36.74
|
25.40
|
15,080
|
|
|
11/17/2020
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.60
|
36.80
|
36.77
|
25.34
|
4,850
|
|
|
11/16/2020
|
+0.30 / +0.82%
|
37.00
|
37.00
|
36.50
|
36.80
|
36.75
|
25.34
|
10,140
|
|
|
11/13/2020
|
+0.40 / +1.11%
|
37.00
|
37.00
|
36.50
|
36.50
|
36.55
|
25.13
|
4,910
|
|
|
11/12/2020
|
+0.10 / +0.28%
|
36.15
|
36.50
|
36.00
|
36.10
|
36.13
|
24.85
|
42,360
|
|
|
11/11/2020
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.95
|
36.00
|
36.00
|
24.79
|
24,380
|
|
|
11/10/2020
|
+0.20 / +0.56%
|
36.20
|
36.20
|
35.50
|
36.00
|
35.92
|
24.79
|
16,710
|
|
|
11/9/2020
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.80
|
35.80
|
35.80
|
24.65
|
1,540
|
|
|
11/6/2020
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.50
|
35.80
|
35.90
|
24.65
|
930
|
|
|
11/5/2020
|
+0.10 / +0.28%
|
36.00
|
36.00
|
35.00
|
35.80
|
35.74
|
24.65
|
3,850
|
|
|
11/4/2020
|
-0.20 / -0.56%
|
35.10
|
35.70
|
35.10
|
35.70
|
35.60
|
24.58
|
6,100
|
|
|
11/3/2020
|
-0.10 / -0.28%
|
36.00
|
36.00
|
34.55
|
35.90
|
35.86
|
24.72
|
2,720
|
|
|
11/2/2020
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.00
|
36.00
|
35.48
|
24.79
|
11,870
|
|
|
10/30/2020
|
0.00 / 0.00%
|
36.65
|
36.65
|
35.20
|
36.00
|
35.30
|
24.79
|
8,170
|
|
|
10/29/2020
|
+0.70 / +1.98%
|
35.30
|
36.00
|
34.00
|
36.00
|
34.52
|
24.79
|
9,240
|
|
|
10/28/2020
|
-3.10 / -8.07%
|
38.40
|
38.40
|
34.60
|
35.30
|
35.86
|
24.30
|
8,590
|
|
|
10/27/2020
|
+0.20 / +0.52%
|
38.20
|
38.50
|
38.20
|
38.40
|
38.36
|
24.72
|
49,160
|
|
|
10/26/2020
|
+0.20 / +0.53%
|
38.30
|
38.40
|
38.10
|
38.20
|
38.25
|
24.59
|
52,790
|
|
|
10/23/2020
|
0.00 / 0.00%
|
37.30
|
38.30
|
37.30
|
38.00
|
37.95
|
24.46
|
65,030
|
|
|
10/22/2020
|
-0.10 / -0.26%
|
38.00
|
38.10
|
37.45
|
38.00
|
37.87
|
24.46
|
7,050
|
|
|
10/21/2020
|
-0.40 / -1.04%
|
38.20
|
38.45
|
37.35
|
38.10
|
37.62
|
24.52
|
11,190
|
|
|
10/20/2020
|
0.00 / 0.00%
|
38.50
|
38.70
|
37.10
|
38.50
|
38.40
|
24.78
|
12,030
|
|
|
10/19/2020
|
+0.45 / +1.18%
|
39.40
|
39.40
|
38.50
|
38.50
|
39.06
|
24.78
|
15,080
|
|
|
10/16/2020
|
+0.95 / +2.56%
|
38.20
|
39.50
|
37.25
|
38.05
|
38.15
|
24.49
|
39,920
|
|
|
10/15/2020
|
+1.10 / +3.06%
|
36.50
|
38.25
|
36.50
|
37.10
|
37.59
|
23.88
|
39,560
|
|
|