|
Closing price on 2/22/2019
|
|
| Open |
32.80 |
| High |
32.80 |
| Low |
32.60 |
| Volume |
9,520 |
| Split-adjusted Price |
16.81 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2019
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.60
|
32.80
|
32.67
|
16.81
|
9,520
|
|
|
2/21/2019
|
0.00 / 0.00%
|
32.90
|
33.00
|
32.70
|
32.80
|
32.85
|
16.81
|
24,230
|
|
|
2/20/2019
|
-0.10 / -0.30%
|
33.00
|
33.00
|
32.80
|
32.80
|
32.84
|
16.81
|
8,160
|
|
|
2/19/2019
|
+0.10 / +0.30%
|
32.90
|
32.90
|
32.80
|
32.90
|
32.83
|
16.86
|
12,580
|
|
|
2/18/2019
|
-0.20 / -0.61%
|
33.00
|
33.10
|
32.80
|
32.80
|
32.84
|
16.81
|
8,130
|
|
|
2/15/2019
|
+0.20 / +0.61%
|
32.90
|
33.20
|
32.90
|
33.00
|
33.07
|
16.91
|
17,480
|
|
|
2/14/2019
|
+0.40 / +1.23%
|
32.50
|
32.80
|
32.40
|
32.80
|
32.52
|
16.81
|
5,720
|
|
|
2/13/2019
|
+0.10 / +0.31%
|
33.00
|
33.00
|
32.40
|
32.40
|
32.70
|
16.60
|
840
|
|
|
2/12/2019
|
-0.20 / -0.62%
|
32.60
|
32.60
|
32.30
|
32.30
|
32.33
|
16.55
|
1,330
|
|
|
2/11/2019
|
+0.50 / +1.56%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.25
|
16.65
|
300
|
|
|
2/1/2019
|
+0.20 / +0.63%
|
31.80
|
32.10
|
31.80
|
32.00
|
31.82
|
16.40
|
2,420
|
|
|
1/31/2019
|
+0.10 / +0.32%
|
32.50
|
32.50
|
31.80
|
31.80
|
31.97
|
16.29
|
7,850
|
|
|
1/30/2019
|
-0.80 / -2.46%
|
32.00
|
32.10
|
31.70
|
31.70
|
31.90
|
16.24
|
8,810
|
|
|
1/29/2019
|
+0.50 / +1.56%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.25
|
16.65
|
45,010
|
|
|
1/28/2019
|
0.00 / 0.00%
|
32.00
|
32.40
|
32.00
|
32.00
|
32.01
|
16.40
|
11,310
|
|
|
1/25/2019
|
+0.20 / +0.63%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.25
|
16.40
|
58,100
|
|
|
1/24/2019
|
-0.60 / -1.85%
|
33.00
|
33.00
|
31.80
|
31.80
|
31.95
|
16.29
|
3,130
|
|
|
1/23/2019
|
0.00 / 0.00%
|
31.50
|
32.40
|
31.50
|
32.40
|
31.76
|
16.60
|
1,700
|
|
|
1/22/2019
|
+0.40 / +1.25%
|
32.50
|
32.80
|
32.00
|
32.40
|
32.20
|
16.60
|
31,180
|
|
|
1/21/2019
|
0.00 / 0.00%
|
32.00
|
32.50
|
31.90
|
32.00
|
32.01
|
16.40
|
19,460
|
|
|
1/18/2019
|
0.00 / 0.00%
|
31.70
|
32.00
|
31.70
|
32.00
|
31.90
|
16.40
|
15,800
|
|
|
1/17/2019
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
16.40
|
16,270
|
|
|
1/16/2019
|
0.00 / 0.00%
|
32.00
|
32.60
|
32.00
|
32.00
|
32.02
|
16.40
|
50,800
|
|
|
1/15/2019
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.07
|
16.40
|
6,050
|
|
|
1/14/2019
|
0.00 / 0.00%
|
32.00
|
32.60
|
32.00
|
32.00
|
32.07
|
16.40
|
16,090
|
|
|
1/11/2019
|
-0.30 / -0.93%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.50
|
16.40
|
690
|
|
|
1/10/2019
|
+0.10 / +0.31%
|
33.20
|
33.20
|
32.30
|
32.30
|
32.89
|
16.55
|
30,760
|
|
|
1/9/2019
|
-0.30 / -0.92%
|
32.00
|
32.90
|
31.50
|
32.20
|
32.13
|
16.50
|
2,210
|
|
|
1/8/2019
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.00
|
32.50
|
32.29
|
16.65
|
2,230
|
|
|
1/7/2019
|
-0.40 / -1.22%
|
32.50
|
32.50
|
32.10
|
32.50
|
32.34
|
16.65
|
3,340
|
|
|