|
Closing price on 12/15/2017
|
|
| Open |
30.50 |
| High |
31.20 |
| Low |
30.50 |
| Volume |
21,000 |
| Split-adjusted Price |
14.90 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2017
|
+0.20 / +0.65%
|
30.50
|
31.20
|
30.50
|
31.10
|
30.85
|
14.90
|
21,000
|
|
|
12/14/2017
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.70
|
30.90
|
30.90
|
14.80
|
17,983
|
|
|
12/13/2017
|
-0.60 / -1.90%
|
31.20
|
31.20
|
30.70
|
30.90
|
30.91
|
14.80
|
58,736
|
|
|
12/12/2017
|
+0.80 / +2.61%
|
30.80
|
32.20
|
30.80
|
31.50
|
31.18
|
15.09
|
97,800
|
|
|
12/11/2017
|
-0.20 / -0.65%
|
31.00
|
31.00
|
30.40
|
30.70
|
30.69
|
14.71
|
26,300
|
|
|
12/8/2017
|
-0.50 / -1.59%
|
31.00
|
31.00
|
30.70
|
30.90
|
30.92
|
14.80
|
66,500
|
|
|
12/7/2017
|
+0.70 / +2.28%
|
31.00
|
31.40
|
30.70
|
31.40
|
30.92
|
15.04
|
52,500
|
|
|
12/6/2017
|
+0.10 / +0.33%
|
30.60
|
31.00
|
30.40
|
30.70
|
30.67
|
14.71
|
38,918
|
|
|
12/5/2017
|
-0.40 / -1.29%
|
31.00
|
31.00
|
30.50
|
30.60
|
30.73
|
14.66
|
54,039
|
|
|
12/4/2017
|
+0.30 / +0.98%
|
30.30
|
31.00
|
30.30
|
31.00
|
30.89
|
14.85
|
78,541
|
|
|
12/1/2017
|
0.00 / 0.00%
|
31.40
|
31.50
|
30.20
|
31.00
|
30.68
|
14.85
|
36,100
|
|
|
11/30/2017
|
-1.00 / -3.13%
|
32.40
|
32.40
|
30.40
|
31.00
|
31.56
|
14.85
|
102,000
|
|
|
11/29/2017
|
+1.90 / +6.31%
|
31.90
|
32.90
|
30.30
|
32.00
|
31.95
|
15.33
|
62,715
|
|
|
11/28/2017
|
+0.30 / +1.01%
|
29.90
|
30.30
|
29.80
|
30.10
|
30.11
|
14.42
|
54,160
|
|
|
11/27/2017
|
+0.40 / +1.36%
|
29.90
|
30.00
|
29.50
|
29.80
|
29.93
|
14.27
|
38,000
|
|
|
11/24/2017
|
+0.20 / +0.68%
|
29.20
|
29.60
|
29.00
|
29.40
|
29.36
|
14.08
|
50,959
|
|
|
11/23/2017
|
+0.20 / +0.69%
|
29.00
|
29.20
|
28.90
|
29.20
|
29.16
|
13.99
|
36,706
|
|
|
11/22/2017
|
+0.60 / +2.11%
|
29.00
|
29.00
|
28.30
|
29.00
|
28.69
|
13.89
|
103,100
|
|
|
11/21/2017
|
+0.10 / +0.35%
|
28.30
|
28.80
|
28.00
|
28.40
|
28.36
|
13.60
|
84,030
|
|
|
11/20/2017
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.00
|
28.30
|
28.19
|
13.56
|
17,900
|
|
|
11/17/2017
|
+0.30 / +1.05%
|
29.10
|
29.10
|
28.10
|
28.80
|
28.34
|
13.80
|
2,120
|
|
|
11/16/2017
|
+0.10 / +0.35%
|
28.20
|
28.90
|
28.20
|
28.50
|
28.39
|
13.65
|
53,600
|
|
|
11/15/2017
|
-0.10 / -0.35%
|
29.00
|
29.00
|
28.00
|
28.40
|
28.17
|
13.60
|
28,600
|
|
|
11/14/2017
|
-0.30 / -1.04%
|
30.00
|
30.00
|
28.30
|
28.50
|
28.45
|
13.65
|
29,400
|
|
|
11/13/2017
|
-0.10 / -0.35%
|
29.00
|
29.00
|
28.00
|
28.80
|
28.43
|
13.80
|
3,611
|
|
|
11/10/2017
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.80
|
29.00
|
28.94
|
13.89
|
4,000
|
|
|
11/9/2017
|
-0.50 / -1.69%
|
28.80
|
29.80
|
28.80
|
29.00
|
29.03
|
13.89
|
5,346
|
|
|
11/8/2017
|
+0.50 / +1.72%
|
29.90
|
29.90
|
29.30
|
29.50
|
29.42
|
14.13
|
8,300
|
|
|
11/7/2017
|
+0.20 / +0.69%
|
30.00
|
30.00
|
28.60
|
29.00
|
28.81
|
13.89
|
22,800
|
|
|
11/6/2017
|
0.00 / 0.00%
|
33.10
|
33.10
|
28.50
|
28.80
|
28.75
|
13.80
|
22,200
|
|
|