|
Closing price on 3/11/2015
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
16.20 |
| Volume |
5,000 |
| Split-adjusted Price |
5.56 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2015
|
-0.80 / -4.71%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.30
|
5.56
|
5,000
|
|
|
3/10/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.84
|
0
|
|
|
3/9/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.84
|
0
|
|
|
3/6/2015
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.84
|
300
|
|
|
3/5/2015
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.50
|
5.67
|
2,500
|
|
|
3/4/2015
|
-0.20 / -1.21%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.20
|
5.60
|
6,500
|
|
|
3/3/2015
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
12,200
|
|
|
3/2/2015
|
-0.20 / -1.21%
|
15.70
|
16.30
|
15.70
|
16.30
|
15.80
|
5.60
|
800
|
|
|
2/27/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
0
|
|
|
2/26/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
0
|
|
|
2/25/2015
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
200
|
|
|
2/24/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.49
|
0
|
|
|
2/13/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.49
|
1,200
|
|
|
2/12/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.49
|
0
|
|
|
2/11/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.49
|
0
|
|
|
2/10/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.49
|
0
|
|
|
2/9/2015
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.49
|
100
|
|
|
2/6/2015
|
-0.50 / -3.13%
|
15.40
|
16.00
|
15.40
|
15.50
|
16.00
|
5.32
|
2,400
|
|
|
2/5/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.49
|
0
|
|
|
2/4/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.49
|
0
|
|
|
2/3/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.49
|
0
|
|
|
2/2/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.49
|
0
|
|
|
1/30/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.49
|
0
|
|
|
1/29/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.49
|
100
|
|
|
1/28/2015
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.50
|
5.49
|
1,100
|
|
|
1/27/2015
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.49
|
1,200
|
|
|
1/26/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.53
|
0
|
|
|
1/23/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.53
|
0
|
|
|
1/22/2015
|
-0.10 / -0.62%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
5.53
|
1,500
|
|
|
1/21/2015
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.56
|
1,000
|
|
|