|
Closing price on 2/6/2014
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
16.40 |
| Volume |
100 |
| Split-adjusted Price |
5.01 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2014
|
-1.60 / -8.89%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
5.01
|
100
|
|
|
1/27/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.49
|
0
|
|
|
1/24/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.49
|
100
|
|
|
1/23/2014
|
+0.50 / +2.86%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.49
|
100
|
|
|
1/22/2014
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.34
|
100
|
|
|
1/21/2014
|
+1.00 / +6.25%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.19
|
100
|
|
|
1/20/2014
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.88
|
100
|
|
|
1/17/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.58
|
0
|
|
|
1/16/2014
|
+1.00 / +7.14%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.58
|
100
|
|
|
1/15/2014
|
+1.00 / +7.69%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.27
|
200
|
|
|
1/14/2014
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.10
|
3.97
|
2,000
|
|
|
1/13/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.97
|
0
|
|
|
1/10/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.97
|
1,358
|
|
|
1/9/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.97
|
2,000
|
|
|
1/8/2014
|
-0.40 / -2.99%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.97
|
500
|
|
|
1/7/2014
|
+0.90 / +7.20%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.30
|
4.09
|
1,600
|
|
|
1/6/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.82
|
0
|
|
|
1/3/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.82
|
4,000
|
|
|
1/2/2014
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.82
|
1,700
|
|
|
12/31/2013
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.66
|
600
|
|
|
12/30/2013
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
3.54
|
5,100
|
|
|
12/27/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.51
|
0
|
|
|
12/26/2013
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
3.51
|
3,600
|
|
|
12/25/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.51
|
2,600
|
|
|
12/24/2013
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.51
|
1,900
|
|
|
12/23/2013
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.48
|
0
|
|
|
12/20/2013
|
-0.20 / -1.72%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.48
|
2,400
|
|
|
12/19/2013
|
+0.20 / +1.75%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.00
|
3.54
|
458
|
|
|
12/18/2013
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.48
|
500
|
|
|
12/17/2013
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.40
|
3.51
|
3,200
|
|
|