Closing price on 2/7/2022
|
|
Open |
42.50 |
High |
43.00 |
Low |
42.10 |
Volume |
22,200 |
Split-adjusted Price |
32.01 |
|
|
SMB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/7/2022
|
0.00 / 0.00%
|
42.50
|
43.00
|
42.10
|
42.80
|
42.49
|
32.01
|
22,200
|
|
1/28/2022
|
0.00 / 0.00%
|
42.70
|
42.80
|
42.10
|
42.80
|
42.57
|
32.01
|
8,100
|
|
1/27/2022
|
0.00 / 0.00%
|
43.00
|
43.00
|
42.50
|
42.80
|
42.91
|
32.01
|
5,400
|
|
1/26/2022
|
0.00 / 0.00%
|
42.80
|
42.80
|
42.40
|
42.80
|
42.53
|
32.01
|
2,400
|
|
1/25/2022
|
0.00 / 0.00%
|
43.00
|
43.00
|
42.70
|
42.80
|
42.81
|
32.01
|
8,500
|
|
1/24/2022
|
+0.30 / +0.71%
|
42.50
|
43.00
|
42.50
|
42.80
|
42.82
|
32.01
|
11,000
|
|
1/21/2022
|
0.00 / 0.00%
|
42.50
|
42.60
|
42.00
|
42.50
|
42.26
|
31.78
|
25,200
|
|
1/20/2022
|
0.00 / 0.00%
|
42.50
|
42.50
|
41.50
|
42.50
|
42.33
|
31.78
|
6,500
|
|
1/19/2022
|
0.00 / 0.00%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
31.78
|
2,000
|
|
1/18/2022
|
0.00 / 0.00%
|
42.20
|
42.50
|
42.20
|
42.50
|
42.24
|
31.78
|
2,100
|
|
1/17/2022
|
-0.30 / -0.70%
|
42.85
|
43.10
|
42.20
|
42.50
|
42.62
|
31.78
|
6,300
|
|
1/14/2022
|
0.00 / 0.00%
|
42.80
|
42.95
|
42.00
|
42.80
|
42.35
|
32.01
|
9,100
|
|
1/13/2022
|
-0.20 / -0.47%
|
43.20
|
43.20
|
42.80
|
42.80
|
43.09
|
32.01
|
8,100
|
|
1/12/2022
|
+0.50 / +1.18%
|
42.20
|
43.00
|
42.00
|
43.00
|
42.25
|
32.16
|
18,200
|
|
1/11/2022
|
-0.20 / -0.47%
|
42.20
|
43.10
|
42.00
|
42.50
|
42.25
|
31.78
|
4,000
|
|
1/10/2022
|
-0.30 / -0.70%
|
42.50
|
43.00
|
41.50
|
42.70
|
42.60
|
31.93
|
5,300
|
|
1/7/2022
|
+0.50 / +1.18%
|
42.50
|
43.00
|
42.50
|
43.00
|
42.50
|
32.16
|
1,200
|
|
1/6/2022
|
0.00 / 0.00%
|
42.40
|
42.50
|
42.40
|
42.50
|
42.44
|
31.78
|
7,000
|
|
1/5/2022
|
-0.50 / -1.16%
|
42.50
|
42.50
|
42.30
|
42.50
|
42.47
|
31.78
|
7,700
|
|
1/4/2022
|
+0.30 / +0.70%
|
42.90
|
43.50
|
42.70
|
43.00
|
42.80
|
32.16
|
8,300
|
|
12/31/2021
|
-0.30 / -0.70%
|
42.50
|
43.30
|
42.50
|
42.70
|
42.62
|
31.93
|
6,100
|
|
12/30/2021
|
0.00 / 0.00%
|
43.10
|
43.10
|
43.00
|
43.00
|
43.05
|
32.16
|
200
|
|
12/29/2021
|
-0.10 / -0.23%
|
43.00
|
43.30
|
43.00
|
43.00
|
43.20
|
32.16
|
7,700
|
|
12/28/2021
|
-0.20 / -0.46%
|
43.10
|
43.10
|
42.70
|
43.10
|
42.97
|
32.23
|
300
|
|
12/27/2021
|
-0.10 / -0.23%
|
43.40
|
43.40
|
41.10
|
43.30
|
42.50
|
32.38
|
2,000
|
|
12/24/2021
|
+1.10 / +2.60%
|
43.00
|
43.50
|
42.90
|
43.40
|
43.15
|
32.46
|
9,100
|
|
12/23/2021
|
-0.10 / -0.24%
|
42.40
|
42.50
|
42.20
|
42.30
|
42.41
|
31.64
|
2,700
|
|
12/22/2021
|
0.00 / 0.00%
|
43.00
|
43.00
|
42.30
|
42.40
|
42.47
|
31.71
|
7,300
|
|
12/21/2021
|
-0.60 / -1.40%
|
42.00
|
43.20
|
42.00
|
42.40
|
42.54
|
31.71
|
17,200
|
|
12/20/2021
|
-0.20 / -0.46%
|
43.00
|
43.40
|
43.00
|
43.00
|
43.04
|
32.16
|
5,600
|
|
|