|
Closing price on 2/21/2018
|
|
| Open |
32.90 |
| High |
32.90 |
| Low |
32.10 |
| Volume |
7,840 |
| Split-adjusted Price |
15.42 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2018
|
+0.10 / +0.31%
|
32.90
|
32.90
|
32.10
|
32.20
|
32.20
|
15.42
|
7,840
|
|
|
2/13/2018
|
+0.10 / +0.31%
|
32.90
|
32.90
|
31.90
|
32.10
|
32.09
|
15.38
|
13,470
|
|
|
2/12/2018
|
+1.50 / +4.92%
|
32.00
|
32.00
|
31.40
|
32.00
|
31.86
|
15.33
|
518,400
|
|
|
2/9/2018
|
-0.20 / -0.64%
|
31.00
|
31.00
|
30.00
|
30.90
|
30.50
|
14.80
|
28,580
|
|
|
2/8/2018
|
0.00 / 0.00%
|
33.00
|
33.00
|
31.00
|
31.10
|
31.03
|
14.90
|
7,130
|
|
|
2/7/2018
|
+0.50 / +1.63%
|
30.60
|
32.20
|
30.60
|
31.10
|
30.96
|
14.90
|
5,800
|
|
|
2/6/2018
|
-0.90 / -2.86%
|
31.00
|
31.00
|
28.10
|
30.60
|
30.16
|
14.66
|
28,100
|
|
|
2/5/2018
|
-0.60 / -1.87%
|
32.20
|
32.80
|
31.00
|
31.50
|
31.76
|
15.09
|
28,020
|
|
|
2/2/2018
|
+0.70 / +2.19%
|
33.20
|
33.20
|
32.00
|
32.70
|
32.07
|
15.66
|
47,380
|
|
|
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
|
|
|