Closing price on 12/30/2021
|
|
Open |
43.10 |
High |
43.10 |
Low |
43.00 |
Volume |
200 |
Split-adjusted Price |
32.16 |
|
|
SMB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/30/2021
|
0.00 / 0.00%
|
43.10
|
43.10
|
43.00
|
43.00
|
43.05
|
32.16
|
200
|
|
12/29/2021
|
-0.10 / -0.23%
|
43.00
|
43.30
|
43.00
|
43.00
|
43.20
|
32.16
|
7,700
|
|
12/28/2021
|
-0.20 / -0.46%
|
43.10
|
43.10
|
42.70
|
43.10
|
42.97
|
32.23
|
300
|
|
12/27/2021
|
-0.10 / -0.23%
|
43.40
|
43.40
|
41.10
|
43.30
|
42.50
|
32.38
|
2,000
|
|
12/24/2021
|
+1.10 / +2.60%
|
43.00
|
43.50
|
42.90
|
43.40
|
43.15
|
32.46
|
9,100
|
|
12/23/2021
|
-0.10 / -0.24%
|
42.40
|
42.50
|
42.20
|
42.30
|
42.41
|
31.64
|
2,700
|
|
12/22/2021
|
0.00 / 0.00%
|
43.00
|
43.00
|
42.30
|
42.40
|
42.47
|
31.71
|
7,300
|
|
12/21/2021
|
-0.60 / -1.40%
|
42.00
|
43.20
|
42.00
|
42.40
|
42.54
|
31.71
|
17,200
|
|
12/20/2021
|
-0.20 / -0.46%
|
43.00
|
43.40
|
43.00
|
43.00
|
43.04
|
32.16
|
5,600
|
|
12/17/2021
|
+0.10 / +0.23%
|
43.00
|
43.40
|
42.00
|
43.20
|
42.72
|
32.31
|
7,900
|
|
12/16/2021
|
-0.30 / -0.69%
|
43.40
|
43.50
|
43.00
|
43.10
|
43.34
|
32.23
|
3,800
|
|
12/15/2021
|
0.00 / 0.00%
|
43.50
|
43.50
|
43.00
|
43.40
|
43.01
|
32.46
|
7,300
|
|
12/14/2021
|
+0.20 / +0.46%
|
43.00
|
43.40
|
42.80
|
43.40
|
43.08
|
32.46
|
5,200
|
|
12/13/2021
|
-0.10 / -0.23%
|
42.80
|
43.30
|
42.80
|
43.20
|
42.95
|
32.31
|
1,100
|
|
12/10/2021
|
+0.10 / +0.23%
|
43.40
|
43.90
|
43.00
|
43.30
|
43.11
|
32.38
|
4,500
|
|
12/9/2021
|
+0.10 / +0.23%
|
43.00
|
43.20
|
42.70
|
43.20
|
42.83
|
32.31
|
12,700
|
|
12/8/2021
|
0.00 / 0.00%
|
43.40
|
43.40
|
43.10
|
43.10
|
43.33
|
32.23
|
1,200
|
|
12/7/2021
|
+0.10 / +0.23%
|
43.00
|
43.50
|
43.00
|
43.10
|
43.29
|
32.23
|
8,000
|
|
12/6/2021
|
-0.50 / -1.15%
|
43.50
|
43.50
|
42.80
|
43.00
|
43.33
|
32.16
|
2,400
|
|
12/3/2021
|
0.00 / 0.00%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
32.53
|
500
|
|
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
|
|
|