|
Closing price on 2/28/2014
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.50 |
| Volume |
6,300 |
| Split-adjusted Price |
4.65 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2014
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.65
|
6,300
|
|
|
2/27/2014
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.65
|
0
|
|
|
2/26/2014
|
+0.50 / +3.57%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.65
|
4,600
|
|
|
2/25/2014
|
-0.50 / -3.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.49
|
0
|
|
|
2/24/2014
|
+0.50 / +3.57%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.00
|
4.65
|
4,600
|
|
|
2/21/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.49
|
2,400
|
|
|
2/20/2014
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
4.49
|
2,800
|
|
|
2/19/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.49
|
2,500
|
|
|
2/18/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.49
|
500
|
|
|
2/17/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.49
|
700
|
|
|
2/14/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.49
|
900
|
|
|
2/13/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.49
|
258
|
|
|
2/12/2014
|
-1.00 / -6.67%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.49
|
100
|
|
|
2/11/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.81
|
100
|
|
|
2/10/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.81
|
0
|
|
|
2/7/2014
|
-1.40 / -8.54%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.81
|
300
|
|
|
2/6/2014
|
-1.60 / -8.89%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
5.26
|
100
|
|
|
1/27/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.77
|
0
|
|
|
1/24/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.77
|
100
|
|
|
1/23/2014
|
+0.50 / +2.86%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.77
|
100
|
|
|
1/22/2014
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.61
|
100
|
|
|
1/21/2014
|
+1.00 / +6.25%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.45
|
100
|
|
|
1/20/2014
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.13
|
100
|
|
|
1/17/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.81
|
0
|
|
|
1/16/2014
|
+1.00 / +7.14%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.81
|
100
|
|
|
1/15/2014
|
+1.00 / +7.69%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.49
|
200
|
|
|
1/14/2014
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.10
|
4.17
|
2,000
|
|
|
1/13/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
4.17
|
0
|
|
|
1/10/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
4.17
|
1,358
|
|
|
1/9/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
4.17
|
2,000
|
|
|