|
Closing price on 2/1/2018
|
|
| Open |
32.50 |
| High |
33.50 |
| Low |
31.90 |
| Volume |
132,138 |
| Split-adjusted Price |
15.33 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2018
|
-1.00 / -3.03%
|
32.50
|
33.50
|
31.90
|
32.00
|
32.19
|
15.33
|
132,138
|
|
|
1/31/2018
|
+1.00 / +3.13%
|
32.80
|
33.10
|
32.40
|
33.00
|
32.84
|
15.81
|
59,468
|
|
|
1/30/2018
|
0.00 / 0.00%
|
32.10
|
33.00
|
32.00
|
32.00
|
32.02
|
15.33
|
4,700
|
|
|
1/29/2018
|
+0.20 / +0.63%
|
32.00
|
32.00
|
31.60
|
32.00
|
31.88
|
15.33
|
31,290
|
|
|
1/26/2018
|
+0.20 / +0.63%
|
31.90
|
31.90
|
31.60
|
31.70
|
31.75
|
15.18
|
5,300
|
|
|
1/25/2018
|
+0.10 / +0.32%
|
31.80
|
31.80
|
31.40
|
31.50
|
31.55
|
15.09
|
13,650
|
|
|
1/24/2018
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.40
|
31.40
|
31.51
|
15.04
|
39,610
|
|
|
1/23/2018
|
-0.20 / -0.63%
|
31.50
|
31.60
|
31.40
|
31.40
|
31.47
|
15.04
|
34,337
|
|
|
1/22/2018
|
+0.20 / +0.64%
|
31.80
|
31.80
|
31.20
|
31.60
|
31.42
|
15.14
|
19,671
|
|
|
1/19/2018
|
-0.10 / -0.32%
|
31.60
|
31.60
|
31.20
|
31.50
|
31.42
|
15.09
|
33,400
|
|
|
1/18/2018
|
+0.10 / +0.32%
|
31.50
|
31.60
|
31.10
|
31.60
|
31.25
|
15.14
|
9,500
|
|
|
1/17/2018
|
0.00 / 0.00%
|
31.50
|
31.60
|
31.30
|
31.50
|
31.51
|
15.09
|
23,400
|
|
|
1/16/2018
|
-0.20 / -0.63%
|
31.50
|
31.70
|
31.50
|
31.50
|
31.53
|
15.09
|
25,789
|
|
|
1/15/2018
|
0.00 / 0.00%
|
32.20
|
32.20
|
31.70
|
31.70
|
31.87
|
15.18
|
300
|
|
|
1/12/2018
|
-0.30 / -0.94%
|
31.80
|
31.80
|
31.30
|
31.60
|
31.66
|
15.14
|
31,000
|
|
|
1/11/2018
|
-0.20 / -0.62%
|
32.10
|
32.10
|
31.60
|
31.90
|
31.77
|
15.28
|
17,000
|
|
|
1/10/2018
|
-0.20 / -0.62%
|
32.00
|
32.60
|
32.00
|
32.10
|
32.33
|
15.38
|
11,310
|
|
|
1/9/2018
|
0.00 / 0.00%
|
32.30
|
32.60
|
32.10
|
32.30
|
32.38
|
15.47
|
43,716
|
|
|
1/8/2018
|
+1.20 / +3.86%
|
31.50
|
32.50
|
31.20
|
32.30
|
31.81
|
15.47
|
40,730
|
|
|
1/5/2018
|
-0.40 / -1.27%
|
31.50
|
31.50
|
31.00
|
31.10
|
31.08
|
14.90
|
30,730
|
|
|
1/4/2018
|
+0.50 / +1.61%
|
30.70
|
31.50
|
30.70
|
31.50
|
30.98
|
15.09
|
32,117
|
|
|
1/3/2018
|
0.00 / 0.00%
|
31.00
|
31.10
|
30.50
|
31.00
|
30.91
|
14.85
|
43,605
|
|
|
1/2/2018
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.70
|
31.00
|
30.85
|
14.85
|
11,160
|
|
|
12/29/2017
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.20
|
31.00
|
30.96
|
14.85
|
21,940
|
|
|
12/28/2017
|
+0.20 / +0.65%
|
31.00
|
31.00
|
30.30
|
31.00
|
30.82
|
14.85
|
22,083
|
|
|
12/27/2017
|
-0.30 / -0.96%
|
31.50
|
31.50
|
30.80
|
30.80
|
30.94
|
14.75
|
17,500
|
|
|
12/26/2017
|
-0.10 / -0.32%
|
31.20
|
31.30
|
30.90
|
31.10
|
31.09
|
14.90
|
19,800
|
|
|
12/25/2017
|
+0.50 / +1.63%
|
30.80
|
32.00
|
30.70
|
31.20
|
30.98
|
14.94
|
45,900
|
|
|
12/22/2017
|
+0.60 / +1.97%
|
30.40
|
31.10
|
30.40
|
31.00
|
30.74
|
14.85
|
43,059
|
|
|
12/21/2017
|
0.00 / 0.00%
|
30.20
|
30.50
|
30.20
|
30.40
|
30.38
|
14.56
|
15,373
|
|
|