|
Closing price on 12/4/2014
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
1,044 |
| Split-adjusted Price |
5.84 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.84
|
1,044
|
|
|
12/3/2014
|
+0.50 / +3.03%
|
17.00
|
17.00
|
16.20
|
17.00
|
16.40
|
5.84
|
2,217
|
|
|
12/2/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
2,500
|
|
|
12/1/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
5,500
|
|
|
11/28/2014
|
-0.20 / -1.19%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
5.70
|
1,800
|
|
|
11/27/2014
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.50
|
16.80
|
16.60
|
5.77
|
1,100
|
|
|
11/26/2014
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.77
|
0
|
|
|
11/25/2014
|
+0.30 / +1.82%
|
16.80
|
16.80
|
14.90
|
16.80
|
16.80
|
5.77
|
10,331
|
|
|
11/24/2014
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.50
|
5.67
|
1,417
|
|
|
11/21/2014
|
+0.40 / +2.42%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.50
|
5.80
|
1,200
|
|
|
11/20/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
0
|
|
|
11/19/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
0
|
|
|
11/18/2014
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
3,236
|
|
|
11/17/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.56
|
610
|
|
|
11/14/2014
|
+0.20 / +1.25%
|
14.40
|
16.50
|
14.40
|
16.20
|
16.00
|
5.56
|
1,900
|
|
|
11/13/2014
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.49
|
1,000
|
|
|
11/12/2014
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.30
|
5.60
|
3,400
|
|
|
11/11/2014
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.40
|
5.63
|
6,800
|
|
|
11/10/2014
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
1,000
|
|
|
11/7/2014
|
+0.10 / +0.63%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.30
|
5.53
|
1,000
|
|
|
11/6/2014
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.90
|
5.49
|
10,600
|
|
|
11/5/2014
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.43
|
8,000
|
|
|
11/4/2014
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.49
|
100
|
|
|
11/3/2014
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.43
|
1,000
|
|
|
10/31/2014
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.49
|
100
|
|
|
10/30/2014
|
+0.40 / +2.48%
|
15.50
|
16.50
|
15.50
|
16.50
|
15.60
|
5.67
|
1,100
|
|
|
10/29/2014
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.53
|
0
|
|
|
10/28/2014
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.53
|
0
|
|
|
10/27/2014
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.53
|
0
|
|
|
10/24/2014
|
-0.30 / -1.83%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
5.53
|
4,600
|
|
|