Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/17/2022	+0.15 / +0.35%	42.60	42.90	42.55	42.90	42.74	32.08	40,800
2/16/2022	-0.05 / -0.12%	42.70	42.80	42.50	42.75	42.68	31.97	9,700
2/15/2022	+0.20 / +0.47%	43.00	43.00	42.50	42.80	42.73	32.01	53,400
2/14/2022	0.00 / 0.00%	42.90	42.90	42.60	42.60	42.68	31.86	12,200
2/11/2022	0.00 / 0.00%	43.00	43.00	42.60	42.60	42.79	31.86	75,900
2/10/2022	0.00 / 0.00%	42.65	42.85	42.60	42.60	42.66	31.86	69,600
2/9/2022	-0.20 / -0.47%	43.00	43.00	42.50	42.60	42.55	31.86	30,500
2/8/2022	0.00 / 0.00%	42.40	42.80	42.00	42.80	42.39	32.01	25,700
2/7/2022	0.00 / 0.00%	42.50	43.00	42.10	42.80	42.49	32.01	22,200
1/28/2022	0.00 / 0.00%	42.70	42.80	42.10	42.80	42.57	32.01	8,100
1/27/2022	0.00 / 0.00%	43.00	43.00	42.50	42.80	42.91	32.01	5,400
1/26/2022	0.00 / 0.00%	42.80	42.80	42.40	42.80	42.53	32.01	2,400
1/25/2022	0.00 / 0.00%	43.00	43.00	42.70	42.80	42.81	32.01	8,500
1/24/2022	+0.30 / +0.71%	42.50	43.00	42.50	42.80	42.82	32.01	11,000
1/21/2022	0.00 / 0.00%	42.50	42.60	42.00	42.50	42.26	31.78	25,200
1/20/2022	0.00 / 0.00%	42.50	42.50	41.50	42.50	42.33	31.78	6,500
1/19/2022	0.00 / 0.00%	42.50	42.50	42.50	42.50	42.50	31.78	2,000
1/18/2022	0.00 / 0.00%	42.20	42.50	42.20	42.50	42.24	31.78	2,100
1/17/2022	-0.30 / -0.70%	42.85	43.10	42.20	42.50	42.62	31.78	6,300
1/14/2022	0.00 / 0.00%	42.80	42.95	42.00	42.80	42.35	32.01	9,100
1/13/2022	-0.20 / -0.47%	43.20	43.20	42.80	42.80	43.09	32.01	8,100
1/12/2022	+0.50 / +1.18%	42.20	43.00	42.00	43.00	42.25	32.16	18,200
1/11/2022	-0.20 / -0.47%	42.20	43.10	42.00	42.50	42.25	31.78	4,000
1/10/2022	-0.30 / -0.70%	42.50	43.00	41.50	42.70	42.60	31.93	5,300
1/7/2022	+0.50 / +1.18%	42.50	43.00	42.50	43.00	42.50	32.16	1,200
1/6/2022	0.00 / 0.00%	42.40	42.50	42.40	42.50	42.44	31.78	7,000
1/5/2022	-0.50 / -1.16%	42.50	42.50	42.30	42.50	42.47	31.78	7,700
1/4/2022	+0.30 / +0.70%	42.90	43.50	42.70	43.00	42.80	32.16	8,300
12/31/2021	-0.30 / -0.70%	42.50	43.30	42.50	42.70	42.62	31.93	6,100
12/30/2021	0.00 / 0.00%	43.10	43.10	43.00	43.00	43.05	32.16	200

<<Previous 30 days Next 30 days>>

SMB News

23/10	SMB: Change in Personnel
22/10	SMB: EGM 2024 resolution
17/10	SMB: Notification Insider Transaction
16/10	SMB: Report Insider Transaction
15/10	SMB: Report affiliated person trade

More News

Related Companies

	Volume	Price	Change
BBM	300	8.60	14.67%
BHK	0	21.80	0.00%
BHN	1,800	39.00	-1.27%
BHP	1,500	6.60	1.54%
BQB	0	3.70	0.00%
BSD	0	12.70	0.00%
BSH	0	20.00	0.00%
BSL	0	9.50	0.00%
BSP	0	10.00	0.00%
BSQ	500	19.90	0.51%