|
Closing price on 3/1/2017
|
|
| Open |
31.00 |
| High |
31.00 |
| Low |
30.00 |
| Volume |
31,118 |
| Split-adjusted Price |
13.68 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2017
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.00
|
31.00
|
30.86
|
13.68
|
31,118
|
|
|
2/28/2017
|
+0.80 / +2.65%
|
30.40
|
31.00
|
30.40
|
31.00
|
30.62
|
13.68
|
34,530
|
|
|
2/27/2017
|
-0.90 / -2.89%
|
31.00
|
31.50
|
30.00
|
30.20
|
30.41
|
13.33
|
96,529
|
|
|
2/24/2017
|
-0.30 / -0.96%
|
31.30
|
31.30
|
31.00
|
31.00
|
31.10
|
13.68
|
34,478
|
|
|
2/23/2017
|
-0.70 / -2.19%
|
31.90
|
32.00
|
31.30
|
31.30
|
31.55
|
13.81
|
58,009
|
|
|
2/22/2017
|
+0.20 / +0.63%
|
32.00
|
32.00
|
31.70
|
32.00
|
31.96
|
14.12
|
31,122
|
|
|
2/21/2017
|
-0.10 / -0.31%
|
31.80
|
31.90
|
31.60
|
31.80
|
31.72
|
14.03
|
52,850
|
|
|
2/20/2017
|
0.00 / 0.00%
|
31.90
|
32.00
|
31.30
|
31.90
|
31.76
|
14.08
|
53,030
|
|
|
2/17/2017
|
-0.40 / -1.23%
|
32.00
|
32.40
|
31.60
|
32.00
|
31.90
|
14.12
|
18,800
|
|
|
2/16/2017
|
0.00 / 0.00%
|
32.50
|
32.70
|
32.20
|
32.40
|
32.43
|
14.30
|
28,600
|
|
|
2/15/2017
|
+0.20 / +0.62%
|
32.30
|
32.50
|
32.00
|
32.40
|
32.35
|
14.30
|
29,098
|
|
|
2/14/2017
|
+0.60 / +1.90%
|
31.60
|
32.20
|
31.60
|
32.20
|
32.01
|
14.21
|
73,710
|
|
|
2/13/2017
|
+0.10 / +0.32%
|
31.80
|
31.90
|
31.40
|
31.60
|
31.54
|
13.95
|
38,710
|
|
|
2/10/2017
|
0.00 / 0.00%
|
31.50
|
31.80
|
31.20
|
31.60
|
31.45
|
13.95
|
149,420
|
|
|
2/9/2017
|
+0.10 / +0.32%
|
32.00
|
32.00
|
31.00
|
31.60
|
31.51
|
13.95
|
42,340
|
|
|
2/8/2017
|
-0.40 / -1.25%
|
32.00
|
32.00
|
31.50
|
31.50
|
31.77
|
13.90
|
36,210
|
|
|
2/7/2017
|
-0.40 / -1.24%
|
32.00
|
32.10
|
31.60
|
31.90
|
31.97
|
14.08
|
80,067
|
|
|
2/6/2017
|
+0.20 / +0.62%
|
32.30
|
32.30
|
31.80
|
32.30
|
32.03
|
14.26
|
50,970
|
|
|
2/3/2017
|
-0.70 / -2.14%
|
32.50
|
32.60
|
31.80
|
32.00
|
32.09
|
14.12
|
50,571
|
|
|
2/2/2017
|
-0.30 / -0.91%
|
33.00
|
33.10
|
31.50
|
32.70
|
32.65
|
14.43
|
15,575
|
|
|
1/25/2017
|
+0.60 / +1.85%
|
32.30
|
33.30
|
32.30
|
33.10
|
33.03
|
14.61
|
72,370
|
|
|
1/24/2017
|
+0.50 / +1.56%
|
31.90
|
32.50
|
31.00
|
32.50
|
32.27
|
14.34
|
93,762
|
|
|
1/23/2017
|
+1.40 / +4.58%
|
31.00
|
32.30
|
31.00
|
32.00
|
31.91
|
14.12
|
121,665
|
|
|
1/20/2017
|
-0.10 / -0.33%
|
30.00
|
30.80
|
30.00
|
30.50
|
30.59
|
13.46
|
34,440
|
|
|
1/19/2017
|
-0.20 / -0.65%
|
31.00
|
31.00
|
30.50
|
30.60
|
30.74
|
13.51
|
24,231
|
|
|
1/18/2017
|
+0.20 / +0.65%
|
30.40
|
31.20
|
30.40
|
30.80
|
30.85
|
13.59
|
43,930
|
|
|
1/17/2017
|
-0.10 / -0.33%
|
30.90
|
31.00
|
30.40
|
30.60
|
30.61
|
13.51
|
58,913
|
|
|
1/16/2017
|
-0.40 / -1.29%
|
31.00
|
31.00
|
30.60
|
30.70
|
30.73
|
13.55
|
24,980
|
|
|
1/13/2017
|
-0.50 / -1.60%
|
31.50
|
31.50
|
30.80
|
30.80
|
31.08
|
13.59
|
24,467
|
|
|
1/12/2017
|
+0.50 / +1.62%
|
30.80
|
32.00
|
30.80
|
31.30
|
31.19
|
13.81
|
74,457
|
|
|