|
Closing price on 2/18/2020
|
|
| Open |
31.20 |
| High |
32.00 |
| Low |
31.00 |
| Volume |
32,870 |
| Split-adjusted Price |
20.60 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2020
|
+0.80 / +2.56%
|
31.20
|
32.00
|
31.00
|
32.00
|
31.09
|
20.60
|
32,870
|
|
|
2/17/2020
|
+0.20 / +0.65%
|
31.00
|
31.20
|
30.80
|
31.20
|
30.97
|
20.08
|
23,700
|
|
|
2/14/2020
|
-0.95 / -2.97%
|
31.95
|
31.95
|
30.20
|
31.00
|
30.73
|
19.95
|
6,670
|
|
|
2/13/2020
|
-0.05 / -0.16%
|
32.00
|
32.00
|
31.90
|
31.95
|
31.99
|
20.56
|
5,470
|
|
|
2/12/2020
|
-0.20 / -0.62%
|
32.20
|
32.20
|
32.00
|
32.00
|
32.02
|
20.60
|
83,810
|
|
|
2/11/2020
|
+0.30 / +0.94%
|
31.90
|
32.50
|
31.50
|
32.20
|
32.01
|
20.73
|
91,720
|
|
|
2/10/2020
|
-0.30 / -0.93%
|
31.00
|
31.90
|
31.00
|
31.90
|
31.48
|
20.53
|
35,040
|
|
|
2/7/2020
|
+0.65 / +2.06%
|
31.50
|
32.20
|
31.50
|
32.20
|
31.56
|
20.73
|
47,430
|
|
|
2/6/2020
|
+2.05 / +6.95%
|
30.00
|
31.55
|
30.00
|
31.55
|
31.47
|
20.31
|
55,890
|
|
|
2/5/2020
|
-0.50 / -1.67%
|
29.90
|
30.50
|
29.50
|
29.50
|
29.75
|
18.99
|
6,420
|
|
|
2/4/2020
|
-0.95 / -3.07%
|
31.00
|
31.00
|
29.50
|
30.00
|
30.38
|
19.31
|
13,560
|
|
|
2/3/2020
|
-0.55 / -1.75%
|
31.50
|
31.50
|
29.30
|
30.95
|
29.56
|
19.92
|
49,630
|
|
|
1/31/2020
|
0.00 / 0.00%
|
31.50
|
32.00
|
31.50
|
31.50
|
31.54
|
20.28
|
30,030
|
|
|
1/30/2020
|
-2.35 / -6.94%
|
33.50
|
33.50
|
31.50
|
31.50
|
31.98
|
20.28
|
47,400
|
|
|
1/22/2020
|
-0.15 / -0.44%
|
34.20
|
34.80
|
33.80
|
33.85
|
34.05
|
21.79
|
41,730
|
|
|
1/21/2020
|
-0.50 / -1.45%
|
34.00
|
34.20
|
34.00
|
34.00
|
34.08
|
21.88
|
14,380
|
|
|
1/20/2020
|
-0.50 / -1.43%
|
35.45
|
35.45
|
34.00
|
34.50
|
34.82
|
22.21
|
25,790
|
|
|
1/17/2020
|
+2.20 / +6.71%
|
33.80
|
35.05
|
33.30
|
35.00
|
34.45
|
22.53
|
153,570
|
|
|
1/16/2020
|
+2.10 / +6.84%
|
30.70
|
32.80
|
30.70
|
32.80
|
32.48
|
21.11
|
48,960
|
|
|
1/15/2020
|
-2.10 / -6.40%
|
32.50
|
32.80
|
30.60
|
30.70
|
31.42
|
19.76
|
74,730
|
|
|
1/14/2020
|
-0.50 / -1.50%
|
33.00
|
33.10
|
31.60
|
32.80
|
32.75
|
21.11
|
37,070
|
|
|
1/13/2020
|
-2.50 / -6.98%
|
35.80
|
35.80
|
33.30
|
33.30
|
33.55
|
21.43
|
184,280
|
|
|
1/10/2020
|
-1.20 / -3.24%
|
36.10
|
36.50
|
35.50
|
35.80
|
35.97
|
23.04
|
45,210
|
|
|
1/9/2020
|
+0.30 / +0.82%
|
36.70
|
37.20
|
36.60
|
37.00
|
36.97
|
23.82
|
63,700
|
|
|
1/8/2020
|
-1.00 / -2.65%
|
37.50
|
37.50
|
36.00
|
36.70
|
36.69
|
23.62
|
78,120
|
|
|
1/7/2020
|
-0.20 / -0.53%
|
38.00
|
38.10
|
37.50
|
37.70
|
37.70
|
24.27
|
48,430
|
|
|
1/6/2020
|
-0.90 / -2.32%
|
38.00
|
38.70
|
37.80
|
37.90
|
38.09
|
24.39
|
70,630
|
|
|
1/3/2020
|
-0.10 / -0.26%
|
38.90
|
39.00
|
38.75
|
38.80
|
38.82
|
24.97
|
25,350
|
|
|
1/2/2020
|
-0.50 / -1.27%
|
39.50
|
39.50
|
38.80
|
38.90
|
39.03
|
25.04
|
29,490
|
|
|
12/31/2019
|
-0.40 / -1.01%
|
39.80
|
39.90
|
39.30
|
39.40
|
39.55
|
25.36
|
6,220
|
|
|