Closing price on 12/2/2021
|
|
Open |
43.60 |
High |
44.00 |
Low |
43.00 |
Volume |
26,700 |
Split-adjusted Price |
32.53 |
|
|
SMB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/2/2021
|
0.00 / 0.00%
|
43.60
|
44.00
|
43.00
|
43.50
|
43.34
|
32.53
|
26,700
|
|
12/1/2021
|
0.00 / 0.00%
|
42.00
|
44.00
|
42.00
|
43.50
|
42.55
|
32.53
|
5,100
|
|
11/30/2021
|
-0.30 / -0.68%
|
44.00
|
44.00
|
43.50
|
43.50
|
43.68
|
32.53
|
2,800
|
|
11/29/2021
|
+0.20 / +0.46%
|
43.00
|
44.00
|
43.00
|
43.80
|
43.59
|
32.76
|
1,800
|
|
11/26/2021
|
-0.20 / -0.46%
|
43.80
|
43.80
|
43.20
|
43.60
|
43.80
|
32.61
|
1,000
|
|
11/25/2021
|
0.00 / 0.00%
|
43.80
|
43.80
|
43.30
|
43.80
|
43.51
|
32.76
|
14,700
|
|
11/24/2021
|
+0.20 / +0.46%
|
43.40
|
44.00
|
43.40
|
43.80
|
43.65
|
32.76
|
19,200
|
|
11/23/2021
|
0.00 / 0.00%
|
43.60
|
43.60
|
43.10
|
43.60
|
43.48
|
32.61
|
3,000
|
|
11/22/2021
|
+0.10 / +0.23%
|
43.50
|
43.80
|
43.30
|
43.60
|
43.51
|
32.61
|
8,800
|
|
11/19/2021
|
-0.20 / -0.46%
|
44.00
|
44.00
|
43.50
|
43.50
|
43.59
|
32.53
|
5,900
|
|
11/18/2021
|
0.00 / 0.00%
|
43.70
|
43.70
|
43.50
|
43.70
|
43.66
|
32.68
|
1,400
|
|
11/17/2021
|
0.00 / 0.00%
|
43.50
|
43.80
|
43.50
|
43.70
|
43.61
|
32.68
|
23,100
|
|
11/16/2021
|
+0.10 / +0.23%
|
43.80
|
43.80
|
43.50
|
43.70
|
43.58
|
32.68
|
16,900
|
|
11/15/2021
|
0.00 / 0.00%
|
43.95
|
44.00
|
43.60
|
43.60
|
43.63
|
32.61
|
61,300
|
|
11/12/2021
|
+0.10 / +0.23%
|
43.50
|
43.70
|
43.20
|
43.60
|
43.51
|
32.61
|
5,800
|
|
11/11/2021
|
0.00 / 0.00%
|
44.00
|
44.00
|
43.20
|
43.50
|
43.36
|
32.53
|
12,200
|
|
11/10/2021
|
0.00 / 0.00%
|
43.80
|
43.80
|
43.10
|
43.50
|
43.53
|
32.53
|
5,600
|
|
11/9/2021
|
-0.50 / -1.14%
|
44.40
|
44.40
|
43.00
|
43.50
|
43.47
|
32.53
|
9,100
|
|
11/8/2021
|
+1.50 / +3.53%
|
42.70
|
44.00
|
42.40
|
44.00
|
43.05
|
32.91
|
43,900
|
|
11/5/2021
|
+0.60 / +1.43%
|
42.45
|
42.50
|
42.00
|
42.50
|
42.46
|
31.78
|
42,300
|
|
11/4/2021
|
+0.90 / +2.20%
|
41.00
|
42.00
|
40.90
|
41.90
|
41.37
|
31.34
|
36,300
|
|
11/3/2021
|
+0.25 / +0.61%
|
40.75
|
41.00
|
40.75
|
41.00
|
40.88
|
30.66
|
14,700
|
|
11/2/2021
|
+0.05 / +0.12%
|
40.70
|
40.80
|
40.20
|
40.75
|
40.56
|
30.48
|
28,600
|
|
11/1/2021
|
-0.10 / -0.25%
|
40.80
|
40.80
|
40.50
|
40.70
|
40.61
|
30.44
|
24,500
|
|
10/29/2021
|
-0.10 / -0.24%
|
41.00
|
41.00
|
40.60
|
40.80
|
40.73
|
30.51
|
28,900
|
|
10/28/2021
|
0.00 / 0.00%
|
40.90
|
41.10
|
40.70
|
40.90
|
40.84
|
30.59
|
19,100
|
|
10/27/2021
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.35
|
40.90
|
40.74
|
30.59
|
11,200
|
|
10/26/2021
|
-0.10 / -0.24%
|
40.65
|
41.00
|
40.25
|
40.90
|
40.75
|
30.59
|
16,000
|
|
10/25/2021
|
0.00 / 0.00%
|
40.85
|
41.20
|
40.65
|
41.00
|
40.89
|
30.66
|
11,400
|
|
10/22/2021
|
+0.10 / +0.24%
|
41.05
|
41.40
|
40.90
|
41.00
|
41.00
|
30.66
|
40,800
|
|
|