|
Closing price on 11/8/2016
|
|
| Open |
40.60 |
| High |
44.80 |
| Low |
40.60 |
| Volume |
191,811 |
| Split-adjusted Price |
18.18 |
|
|
SMB Historical 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
|
18.18
|
191,811
|
|
|
11/7/2016
|
+3.80 / +10.33%
|
36.80
|
41.80
|
36.80
|
40.60
|
39.05
|
16.48
|
197,473
|
|
|
11/4/2016
|
+2.30 / +6.63%
|
33.00
|
37.90
|
33.00
|
37.00
|
36.79
|
15.01
|
67,000
|
|
|
11/3/2016
|
-1.20 / -3.34%
|
36.00
|
36.20
|
33.00
|
34.70
|
33.89
|
14.08
|
54,250
|
|
|
11/2/2016
|
-2.90 / -7.47%
|
38.50
|
38.80
|
35.50
|
35.90
|
36.96
|
14.57
|
74,520
|
|
|
11/1/2016
|
-0.20 / -0.51%
|
41.00
|
42.00
|
38.00
|
38.80
|
39.22
|
15.75
|
105,400
|
|
|
10/31/2016
|
+3.10 / +8.64%
|
38.00
|
40.00
|
37.00
|
39.00
|
39.12
|
15.83
|
176,200
|
|
|
10/28/2016
|
+4.10 / +12.81%
|
32.00
|
36.10
|
32.00
|
36.10
|
35.87
|
14.65
|
183,058
|
|
|
10/27/2016
|
+1.10 / +3.56%
|
30.10
|
32.00
|
30.10
|
32.00
|
31.44
|
12.99
|
32,871
|
|
|
10/26/2016
|
+1.20 / +4.04%
|
30.00
|
30.90
|
29.70
|
30.90
|
30.08
|
12.54
|
33,700
|
|
|
10/25/2016
|
-0.20 / -0.67%
|
29.90
|
29.90
|
29.50
|
29.70
|
29.68
|
12.05
|
13,880
|
|
|
10/24/2016
|
+0.90 / +3.10%
|
29.00
|
29.90
|
28.60
|
29.90
|
29.22
|
12.13
|
33,600
|
|
|
10/21/2016
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
11.77
|
4,200
|
|
|
10/20/2016
|
-0.20 / -0.68%
|
29.10
|
29.10
|
29.00
|
29.00
|
29.09
|
11.77
|
2,300
|
|
|
10/19/2016
|
+0.20 / +0.69%
|
29.40
|
29.50
|
29.20
|
29.20
|
29.42
|
11.85
|
25,950
|
|
|
10/18/2016
|
0.00 / 0.00%
|
29.10
|
30.00
|
29.00
|
29.00
|
29.12
|
11.77
|
5,000
|
|
|
10/17/2016
|
-0.50 / -1.69%
|
29.00
|
29.40
|
29.00
|
29.00
|
29.06
|
11.77
|
8,108
|
|
|
10/14/2016
|
-0.70 / -2.33%
|
29.60
|
29.80
|
29.30
|
29.30
|
29.53
|
11.89
|
5,513
|
|
|
10/13/2016
|
+0.60 / +2.04%
|
29.50
|
30.00
|
29.50
|
30.00
|
29.78
|
12.17
|
6,800
|
|
|
10/12/2016
|
+0.20 / +0.68%
|
29.50
|
29.60
|
29.20
|
29.40
|
29.51
|
11.93
|
12,400
|
|
|
10/11/2016
|
-0.20 / -0.68%
|
29.50
|
29.50
|
29.00
|
29.20
|
29.20
|
11.85
|
7,310
|
|
|
10/10/2016
|
-0.10 / -0.34%
|
30.00
|
30.00
|
29.40
|
29.40
|
29.57
|
11.93
|
10,700
|
|
|
10/7/2016
|
-0.70 / -2.33%
|
29.50
|
29.90
|
29.30
|
29.30
|
29.46
|
11.89
|
12,199
|
|
|
10/6/2016
|
-0.80 / -2.60%
|
31.00
|
31.00
|
29.90
|
30.00
|
30.21
|
12.17
|
18,700
|
|
|
10/5/2016
|
-0.40 / -1.28%
|
31.50
|
31.50
|
30.00
|
30.80
|
30.79
|
12.50
|
20,860
|
|
|
10/4/2016
|
-0.30 / -0.95%
|
31.50
|
32.00
|
30.90
|
31.20
|
31.27
|
12.66
|
28,220
|
|
|
10/3/2016
|
+1.50 / +5.00%
|
30.60
|
31.80
|
30.50
|
31.50
|
31.14
|
12.78
|
21,445
|
|
|
9/30/2016
|
+0.30 / +1.00%
|
30.00
|
30.50
|
29.70
|
30.40
|
30.00
|
12.34
|
23,300
|
|
|
9/29/2016
|
-0.60 / -1.95%
|
30.00
|
30.40
|
29.30
|
30.10
|
29.73
|
12.21
|
25,100
|
|
|
9/28/2016
|
+0.70 / +2.33%
|
29.60
|
31.40
|
29.00
|
30.70
|
30.55
|
12.46
|
24,500
|
|
|