Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/19/2019	-0.70 / -1.63%	43.00	43.00	42.20	42.20	42.60	24.93	92,740
11/18/2019	+1.40 / +3.37%	41.80	43.10	41.60	42.90	42.21	25.34	184,750
11/15/2019	0.00 / 0.00%	41.60	41.70	41.50	41.50	41.51	24.51	23,370
11/14/2019	-0.10 / -0.24%	41.70	41.85	41.50	41.50	41.64	24.51	55,860
11/13/2019	-0.10 / -0.24%	41.15	41.85	41.15	41.60	41.72	24.57	55,060
11/12/2019	0.00 / 0.00%	41.70	41.80	41.20	41.70	41.69	24.63	136,440
11/11/2019	+0.50 / +1.21%	41.00	41.70	41.00	41.70	41.17	24.63	54,410
11/8/2019	-0.30 / -0.72%	41.60	41.60	41.00	41.20	41.14	24.33	74,460
11/7/2019	+0.30 / +0.73%	41.95	42.20	41.20	41.50	41.58	24.51	84,300
11/6/2019	+2.20 / +5.64%	39.40	41.65	39.40	41.20	40.41	24.33	270,730
11/5/2019	+0.70 / +1.83%	38.30	39.10	38.30	39.00	38.79	23.04	46,610
11/4/2019	0.00 / 0.00%	38.10	38.90	37.80	38.30	37.97	22.62	107,020
11/1/2019	+0.30 / +0.79%	38.10	38.40	38.00	38.30	38.26	22.62	18,140
10/31/2019	-0.35 / -0.91%	38.40	38.95	37.70	38.00	37.79	22.44	134,970
10/30/2019	+0.05 / +0.13%	38.50	38.50	38.00	38.35	38.20	22.65	43,870
10/29/2019	-0.30 / -0.78%	38.60	38.70	38.30	38.30	38.50	22.62	33,640
10/28/2019	-0.40 / -1.03%	39.20	39.20	37.00	38.60	38.14	22.80	140,130
10/25/2019	-0.40 / -1.02%	39.50	40.20	37.00	39.00	38.69	23.04	162,410
10/24/2019	-0.45 / -1.13%	39.60	39.80	39.00	39.40	39.37	23.27	50,780

<<Previous 30 days Next 30 days>>

SMB News

17/10	SMB: Notification Insider Transaction
16/10	SMB: Report Insider Transaction
15/10	SMB: Report affiliated person trade
10/10	SMB: Report affiliated person trade
04/10	SMB: Notification Affiliated person trade

More News

Related Companies

	Volume	Price	Change
BBM	1,000	10.20	-15.00%
BHK	0	19.00	0.00%
BHN	500	38.30	-1.79%
BHP	0	6.50	0.00%
BQB	0	3.90	0.00%
BSD	0	12.70	0.00%
BSH	0	19.80	0.00%
BSL	27,100	9.50	0.00%
BSP	100	10.10	2.02%
BSQ	100	20.60	2.49%