Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/31/2019	-0.40 / -1.01%	39.80	39.90	39.30	39.40	39.55	25.36	6,220
12/30/2019	+1.05 / +2.71%	38.75	40.50	38.75	39.80	39.62	25.62	64,160
12/27/2019	+0.05 / +0.13%	39.00	39.00	38.65	38.75	38.73	24.94	12,160
12/26/2019	-0.30 / -0.77%	39.00	39.00	38.70	38.70	38.79	24.91	10,570
12/25/2019	-0.50 / -1.27%	39.50	39.50	39.00	39.00	39.17	25.10	14,220
12/24/2019	0.00 / 0.00%	39.00	39.50	38.75	39.50	39.01	25.42	16,610
12/23/2019	0.00 / 0.00%	39.50	39.50	39.05	39.50	39.34	25.42	10,040
12/20/2019	+0.10 / +0.25%	40.00	40.00	39.30	39.50	39.52	25.42	5,440
12/19/2019	+0.90 / +2.34%	38.50	39.50	38.50	39.40	39.26	25.36	91,190
12/18/2019	0.00 / 0.00%	38.50	38.70	38.20	38.50	38.50	24.78	24,080
12/17/2019	-0.65 / -1.66%	39.10	39.10	38.50	38.50	38.62	24.78	33,820
12/16/2019	-0.25 / -0.63%	39.40	39.40	38.90	39.15	39.10	25.20	23,810
12/13/2019	0.00 / 0.00%	39.20	39.40	39.00	39.40	39.16	25.36	13,560
12/12/2019	+0.30 / +0.77%	39.00	39.40	38.70	39.40	39.11	25.36	22,780
12/11/2019	+0.10 / +0.26%	38.90	39.10	38.50	39.10	38.78	25.17	17,070
12/10/2019	-0.80 / -2.01%	39.80	39.80	38.10	39.00	39.11	25.10	82,800
12/9/2019	+0.10 / +0.25%	39.80	40.00	39.30	39.80	39.72	25.62	16,490
12/6/2019	-0.30 / -0.75%	40.00	40.40	39.60	39.70	39.94	25.55	31,700
12/5/2019	+1.10 / +2.83%	38.90	40.90	38.90	40.00	40.01	25.75	186,250
12/4/2019	+0.10 / +0.26%	38.80	39.00	38.70	38.90	38.91	25.04	41,090
12/3/2019	-0.10 / -0.26%	38.30	38.90	38.30	38.80	38.64	24.97	20,470
12/2/2019	-0.10 / -0.26%	38.20	38.90	38.20	38.90	38.44	25.04	22,970
11/29/2019	0.00 / 0.00%	39.00	39.00	38.50	39.00	38.97	25.10	16,270
11/28/2019	-0.10 / -0.26%	39.10	39.25	38.25	39.00	38.48	25.10	24,530
11/27/2019	-0.30 / -0.76%	39.40	39.45	38.60	39.10	39.32	25.17	24,340
11/26/2019	-0.10 / -0.25%	39.50	39.50	38.55	39.40	39.14	25.36	19,750
11/25/2019	+1.60 / +4.22%	37.90	39.50	37.60	39.50	38.49	25.42	24,030
11/22/2019	-4.60 / -10.82%	39.30	40.00	37.50	37.90	39.04	24.39	135,770
11/21/2019	+0.30 / +0.71%	42.10	42.70	42.10	42.50	42.32	25.10	237,700
11/20/2019	0.00 / 0.00%	42.50	42.50	42.00	42.20	42.09	24.93	53,290

<<Previous 30 days Next 30 days>>

SMB News

28/11	SMB: Establishment of subsidiary
19/11	SMB: Report Insider Transaction
13/11	SMB: Report affiliated person trade
23/10	SMB: Change in Personnel
22/10	SMB: EGM 2024 resolution

More News

Related Companies

	Volume	Price	Change
BBM	0	7.40	0.00%
BHK	0	21.80	0.00%
BHN	100	38.80	0.00%
BHP	100	6.40	0.00%
BQB	8,900	3.50	-10.26%
BSD	300	18.50	14.91%
BSH	12,100	22.50	4.65%
BSL	15,100	9.50	-1.04%
BSP	200	10.00	1.01%
BSQ	2,000	20.00	0.00%