|
Closing price on 12/4/2018
|
|
| Open |
35.15 |
| High |
35.20 |
| Low |
35.00 |
| Volume |
32,440 |
| Split-adjusted Price |
18.42 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2018
|
0.00 / 0.00%
|
35.15
|
35.20
|
35.00
|
35.05
|
35.14
|
18.42
|
32,440
|
|
|
12/3/2018
|
+0.15 / +0.43%
|
34.90
|
35.20
|
34.90
|
35.05
|
35.05
|
18.42
|
54,060
|
|
|
11/30/2018
|
+0.70 / +2.05%
|
34.30
|
35.40
|
34.30
|
34.90
|
35.12
|
18.34
|
82,450
|
|
|
11/29/2018
|
-0.40 / -1.16%
|
34.60
|
35.40
|
34.20
|
34.20
|
34.36
|
17.97
|
7,830
|
|
|
11/28/2018
|
-0.30 / -0.86%
|
34.90
|
34.90
|
34.00
|
34.60
|
34.21
|
18.18
|
15,140
|
|
|
11/27/2018
|
-0.10 / -0.29%
|
32.80
|
35.50
|
32.80
|
34.90
|
33.71
|
18.34
|
12,280
|
|
|
11/26/2018
|
0.00 / 0.00%
|
35.00
|
36.00
|
35.00
|
35.00
|
35.08
|
18.39
|
9,750
|
|
|
11/23/2018
|
+2.20 / +6.71%
|
33.00
|
35.05
|
33.00
|
35.00
|
34.75
|
18.39
|
260,190
|
|
|
11/22/2018
|
+0.10 / +0.31%
|
32.90
|
32.90
|
32.70
|
32.80
|
32.81
|
17.23
|
10,240
|
|
|
11/21/2018
|
-0.20 / -0.61%
|
32.90
|
32.90
|
32.70
|
32.70
|
32.84
|
17.18
|
4,750
|
|
|
11/20/2018
|
+0.30 / +0.92%
|
32.30
|
33.00
|
32.30
|
32.90
|
32.89
|
17.29
|
4,560
|
|
|
11/19/2018
|
+0.10 / +0.31%
|
32.70
|
33.00
|
32.50
|
32.60
|
32.68
|
17.13
|
14,350
|
|
|
11/16/2018
|
-0.30 / -0.91%
|
32.80
|
32.90
|
32.20
|
32.50
|
32.59
|
17.08
|
4,020
|
|
|
11/15/2018
|
+0.30 / +0.92%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
17.23
|
60
|
|
|
11/14/2018
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.50
|
32.50
|
32.56
|
17.08
|
9,060
|
|
|
11/13/2018
|
-0.30 / -0.91%
|
32.50
|
32.95
|
32.40
|
32.50
|
32.47
|
17.08
|
3,850
|
|
|
11/12/2018
|
+0.10 / +0.31%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
17.23
|
1,800
|
|
|
11/9/2018
|
-0.10 / -0.30%
|
33.00
|
33.00
|
32.70
|
32.70
|
32.74
|
17.18
|
33,170
|
|
|
11/8/2018
|
0.00 / 0.00%
|
32.50
|
33.00
|
32.50
|
32.80
|
32.86
|
17.23
|
2,130
|
|
|
11/7/2018
|
-0.50 / -1.50%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
17.23
|
2,460
|
|
|
11/6/2018
|
0.00 / 0.00%
|
33.10
|
33.30
|
33.10
|
33.30
|
33.20
|
17.50
|
760
|
|
|
11/5/2018
|
-0.60 / -1.77%
|
33.90
|
33.90
|
33.30
|
33.30
|
33.61
|
17.50
|
1,220
|
|
|
11/2/2018
|
+1.40 / +4.31%
|
33.00
|
33.90
|
32.40
|
33.90
|
32.65
|
17.81
|
19,080
|
|
|
11/1/2018
|
-0.10 / -0.31%
|
32.50
|
32.70
|
32.30
|
32.50
|
32.52
|
17.08
|
17,990
|
|
|
10/31/2018
|
+0.60 / +1.88%
|
32.00
|
32.60
|
32.00
|
32.60
|
32.06
|
17.13
|
9,390
|
|
|
10/30/2018
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.00
|
32.00
|
32.32
|
16.81
|
1,980
|
|
|
10/29/2018
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.00
|
32.00
|
31.93
|
16.81
|
11,900
|
|
|
10/26/2018
|
-0.60 / -1.84%
|
32.60
|
32.60
|
31.60
|
32.00
|
31.96
|
16.81
|
9,480
|
|
|
10/25/2018
|
-0.10 / -0.31%
|
33.00
|
33.00
|
32.60
|
32.60
|
32.65
|
17.13
|
11,640
|
|
|
10/24/2018
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.50
|
32.70
|
32.65
|
17.18
|
3,890
|
|
|