|
Closing price on 12/15/2015
|
|
| Open |
19.90 |
| High |
19.90 |
| Low |
19.00 |
| Volume |
542 |
| Split-adjusted Price |
7.21 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2015
|
-0.10 / -0.52%
|
19.90
|
19.90
|
19.00
|
19.20
|
19.36
|
7.21
|
542
|
|
|
12/14/2015
|
+0.30 / +1.58%
|
18.90
|
19.30
|
18.50
|
19.30
|
18.79
|
7.24
|
1,300
|
|
|
12/11/2015
|
+0.60 / +3.26%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.13
|
100
|
|
|
12/10/2015
|
-0.20 / -1.08%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
6.91
|
300
|
|
|
12/9/2015
|
-0.40 / -2.11%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
6.98
|
0
|
|
|
12/8/2015
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.58
|
7.13
|
600
|
|
|
12/7/2015
|
+0.30 / +1.65%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.73
|
6.94
|
2,800
|
|
|
12/4/2015
|
-0.70 / -3.68%
|
18.20
|
18.30
|
18.20
|
18.30
|
18.20
|
6.87
|
1,141
|
|
|
12/3/2015
|
-0.30 / -1.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.13
|
100
|
|
|
12/2/2015
|
+0.10 / +0.52%
|
20.00
|
20.00
|
18.00
|
19.30
|
18.06
|
7.24
|
6,500
|
|
|
12/1/2015
|
+0.20 / +1.05%
|
19.00
|
19.20
|
18.70
|
19.20
|
18.88
|
7.21
|
2,200
|
|
|
11/30/2015
|
0.00 / 0.00%
|
19.00
|
19.30
|
19.00
|
19.00
|
19.00
|
7.13
|
33,000
|
|
|
11/27/2015
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.00
|
19.30
|
19.00
|
7.24
|
5,000
|
|
|
11/26/2015
|
-0.60 / -3.03%
|
19.00
|
20.00
|
19.00
|
19.20
|
19.28
|
7.21
|
11,000
|
|
|
11/25/2015
|
-0.20 / -1.00%
|
19.00
|
19.80
|
18.00
|
19.80
|
19.65
|
7.43
|
7,000
|
|
|
11/24/2015
|
-0.10 / -0.50%
|
21.30
|
21.30
|
19.80
|
20.00
|
20.00
|
7.51
|
20,800
|
|
|
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
|
|
|