|
Closing price on 12/22/2016
|
|
| Open |
32.00 |
| High |
33.00 |
| Low |
31.20 |
| Volume |
83,576 |
| Split-adjusted Price |
13.90 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2016
|
0.00 / 0.00%
|
32.00
|
33.00
|
31.20
|
31.50
|
31.72
|
13.90
|
83,576
|
|
|
12/21/2016
|
+0.20 / +0.64%
|
31.90
|
33.00
|
31.00
|
31.50
|
31.44
|
13.90
|
85,409
|
|
|
12/20/2016
|
-0.50 / -1.57%
|
31.00
|
32.40
|
30.60
|
31.30
|
31.27
|
13.81
|
87,390
|
|
|
12/19/2016
|
-3.50 / -9.92%
|
35.90
|
35.90
|
31.40
|
31.80
|
32.51
|
14.03
|
299,776
|
|
|
12/16/2016
|
-0.40 / -1.11%
|
36.70
|
37.50
|
34.10
|
35.50
|
35.29
|
15.67
|
119,145
|
|
|
12/15/2016
|
-2.50 / -6.51%
|
39.10
|
39.10
|
35.20
|
35.90
|
36.68
|
15.84
|
116,972
|
|
|
12/14/2016
|
+0.80 / +2.13%
|
37.50
|
41.00
|
37.50
|
38.40
|
39.86
|
16.95
|
166,033
|
|
|
12/13/2016
|
+5.00 / +15.34%
|
31.50
|
37.60
|
31.50
|
37.60
|
36.62
|
16.59
|
181,542
|
|
|
12/12/2016
|
-3.10 / -8.68%
|
35.00
|
35.70
|
30.90
|
32.60
|
32.66
|
14.39
|
215,136
|
|
|
12/9/2016
|
-5.00 / -12.44%
|
41.00
|
41.20
|
34.60
|
35.20
|
35.70
|
15.54
|
182,899
|
|
|
12/8/2016
|
-2.50 / -5.85%
|
39.00
|
45.00
|
39.00
|
40.20
|
40.65
|
17.74
|
93,433
|
|
|
12/7/2016
|
-1.50 / -3.39%
|
40.00
|
44.90
|
39.70
|
42.70
|
40.06
|
18.85
|
373,758
|
|
|
12/6/2016
|
-7.80 / -15.00%
|
52.50
|
52.50
|
44.20
|
44.20
|
46.74
|
19.51
|
234,359
|
|
|
12/5/2016
|
+1.30 / +2.56%
|
51.00
|
52.50
|
51.00
|
52.00
|
51.93
|
22.95
|
313,885
|
|
|
12/2/2016
|
+0.50 / +0.99%
|
50.50
|
51.00
|
50.40
|
51.00
|
50.72
|
22.51
|
185,257
|
|
|
12/1/2016
|
+0.60 / +1.20%
|
50.10
|
50.80
|
49.00
|
50.50
|
50.01
|
22.29
|
171,832
|
|
|
11/30/2016
|
+0.40 / +0.81%
|
50.00
|
50.50
|
49.30
|
49.90
|
49.95
|
22.02
|
83,404
|
|
|
11/29/2016
|
-1.00 / -1.98%
|
50.60
|
51.00
|
48.90
|
49.50
|
49.79
|
21.85
|
60,096
|
|
|
11/28/2016
|
+3.80 / +8.14%
|
50.20
|
53.70
|
49.50
|
50.50
|
50.66
|
22.29
|
245,324
|
|
|
11/25/2016
|
0.00 / 0.00%
|
48.00
|
48.00
|
46.00
|
47.00
|
46.73
|
20.74
|
63,988
|
|
|
11/24/2016
|
-2.80 / -5.62%
|
49.00
|
49.90
|
46.50
|
47.00
|
47.80
|
20.74
|
131,547
|
|
|
11/23/2016
|
-0.10 / -0.20%
|
50.80
|
50.90
|
49.30
|
49.80
|
50.16
|
21.98
|
116,972
|
|
|
11/22/2016
|
-0.90 / -1.77%
|
50.00
|
51.50
|
49.90
|
49.90
|
50.77
|
22.02
|
141,493
|
|
|
11/21/2016
|
+1.80 / +3.67%
|
50.50
|
50.90
|
49.00
|
50.80
|
50.27
|
22.42
|
166,345
|
|
|
11/18/2016
|
0.00 / 0.00%
|
48.20
|
50.20
|
48.20
|
48.50
|
49.03
|
21.41
|
81,750
|
|
|
11/17/2016
|
-1.10 / -2.22%
|
48.70
|
49.00
|
47.40
|
48.50
|
48.12
|
21.41
|
61,940
|
|
|
11/16/2016
|
-2.80 / -5.34%
|
53.00
|
53.00
|
49.00
|
49.60
|
50.63
|
21.89
|
89,156
|
|
|
11/15/2016
|
+2.90 / +5.86%
|
50.00
|
53.50
|
49.50
|
52.40
|
51.88
|
23.13
|
169,644
|
|
|
11/14/2016
|
+0.80 / +1.64%
|
48.00
|
51.90
|
43.00
|
49.50
|
47.45
|
21.85
|
233,968
|
|
|
11/11/2016
|
-7.80 / -14.50%
|
54.00
|
54.30
|
46.00
|
46.00
|
48.68
|
20.30
|
172,052
|
|
|