Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/8/2016	+4.20 / +10.34%	40.60	44.80	40.60	44.80	44.39	19.77	191,811
11/7/2016	+3.80 / +10.33%	36.80	41.80	36.80	40.60	39.05	17.92	197,473
11/4/2016	+2.30 / +6.63%	33.00	37.90	33.00	37.00	36.79	16.33	67,000
11/3/2016	-1.20 / -3.34%	36.00	36.20	33.00	34.70	33.89	15.31	54,250
11/2/2016	-2.90 / -7.47%	38.50	38.80	35.50	35.90	36.96	15.84	74,520
11/1/2016	-0.20 / -0.51%	41.00	42.00	38.00	38.80	39.22	17.12	105,400
10/31/2016	+3.10 / +8.64%	38.00	40.00	37.00	39.00	39.12	17.21	176,200
10/28/2016	+4.10 / +12.81%	32.00	36.10	32.00	36.10	35.87	15.93	183,058
10/27/2016	+1.10 / +3.56%	30.10	32.00	30.10	32.00	31.44	14.12	32,871
10/26/2016	+1.20 / +4.04%	30.00	30.90	29.70	30.90	30.08	13.64	33,700
10/25/2016	-0.20 / -0.67%	29.90	29.90	29.50	29.70	29.68	13.11	13,880
10/24/2016	+0.90 / +3.10%	29.00	29.90	28.60	29.90	29.22	13.20	33,600
10/21/2016	0.00 / 0.00%	29.00	29.00	29.00	29.00	29.00	12.80	4,200
10/20/2016	-0.20 / -0.68%	29.10	29.10	29.00	29.00	29.09	12.80	2,300
10/19/2016	+0.20 / +0.69%	29.40	29.50	29.20	29.20	29.42	12.89	25,950
10/18/2016	0.00 / 0.00%	29.10	30.00	29.00	29.00	29.12	12.80	5,000
10/17/2016	-0.50 / -1.69%	29.00	29.40	29.00	29.00	29.06	12.80	8,108
10/14/2016	-0.70 / -2.33%	29.60	29.80	29.30	29.30	29.53	12.93	5,513
10/13/2016	+0.60 / +2.04%	29.50	30.00	29.50	30.00	29.78	13.24	6,800
10/12/2016	+0.20 / +0.68%	29.50	29.60	29.20	29.40	29.51	12.98	12,400
10/11/2016	-0.20 / -0.68%	29.50	29.50	29.00	29.20	29.20	12.89	7,310
10/10/2016	-0.10 / -0.34%	30.00	30.00	29.40	29.40	29.57	12.98	10,700
10/7/2016	-0.70 / -2.33%	29.50	29.90	29.30	29.30	29.46	12.93	12,199
10/6/2016	-0.80 / -2.60%	31.00	31.00	29.90	30.00	30.21	13.24	18,700
10/5/2016	-0.40 / -1.28%	31.50	31.50	30.00	30.80	30.79	13.59	20,860
10/4/2016	-0.30 / -0.95%	31.50	32.00	30.90	31.20	31.27	13.77	28,220
10/3/2016	+1.50 / +5.00%	30.60	31.80	30.50	31.50	31.14	13.90	21,445
9/30/2016	+0.30 / +1.00%	30.00	30.50	29.70	30.40	30.00	13.42	23,300
9/29/2016	-0.60 / -1.95%	30.00	30.40	29.30	30.10	29.73	13.28	25,100
9/28/2016	+0.70 / +2.33%	29.60	31.40	29.00	30.70	30.55	13.55	24,500

<<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	0	7.30	0.00%
BHK	0	21.80	0.00%
BHN	1,100	39.50	2.86%
BHP	100	7.30	12.31%
BQB	8,700	3.50	-10.26%
BSD	400	12.70	0.00%
BSH	0	20.00	0.00%
BSL	800	9.50	0.00%
BSP	100	9.90	-1.00%
BSQ	0	19.60	0.00%