Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/7/2018	-2.00 / -5.71%	33.10	34.40	32.50	33.00	33.01	18.39	16,540
12/6/2018	0.00 / 0.00%	35.10	35.10	34.90	35.00	34.96	18.39	7,810
12/5/2018	-0.05 / -0.14%	35.05	35.05	34.80	35.00	34.93	18.39	20,470
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

<<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	500	38.50	-0.77%
BHP	0	6.40	0.00%
BQB	5,000	3.40	0.00%
BSD	0	18.50	0.00%
BSH	12,900	22.70	1.34%
BSL	14,300	9.50	0.00%
BSP	6,400	9.70	0.00%
BSQ	0	20.00	0.00%