|
Closing price on 3/18/2022
|
|
| Open |
41.60 |
| High |
41.60 |
| Low |
41.30 |
| Volume |
700 |
| Split-adjusted Price |
31.85 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2022
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.30
|
41.60
|
41.47
|
31.85
|
700
|
|
|
3/17/2022
|
+0.10 / +0.24%
|
41.80
|
41.80
|
41.50
|
41.60
|
41.50
|
31.85
|
2,800
|
|
|
3/16/2022
|
-0.30 / -0.72%
|
41.70
|
41.70
|
41.50
|
41.50
|
41.55
|
31.78
|
10,600
|
|
|
3/15/2022
|
+0.30 / +0.72%
|
41.50
|
41.85
|
41.50
|
41.80
|
41.71
|
32.01
|
3,800
|
|
|
3/14/2022
|
-0.50 / -1.19%
|
41.90
|
42.00
|
41.50
|
41.50
|
41.76
|
31.78
|
15,700
|
|
|
3/11/2022
|
+0.30 / +0.72%
|
41.70
|
42.00
|
41.70
|
42.00
|
41.90
|
32.16
|
24,800
|
|
|
3/10/2022
|
+0.15 / +0.36%
|
41.80
|
41.80
|
41.60
|
41.70
|
41.68
|
31.93
|
10,500
|
|
|
3/9/2022
|
0.00 / 0.00%
|
41.60
|
41.70
|
41.50
|
41.55
|
41.60
|
31.82
|
39,500
|
|
|
3/8/2022
|
-0.15 / -0.36%
|
41.70
|
41.80
|
41.55
|
41.55
|
41.66
|
31.82
|
21,800
|
|
|
3/7/2022
|
0.00 / 0.00%
|
41.60
|
41.80
|
41.40
|
41.70
|
41.55
|
31.93
|
28,800
|
|
|
3/4/2022
|
-0.05 / -0.12%
|
41.75
|
41.75
|
41.20
|
41.70
|
41.50
|
31.93
|
12,500
|
|
|
3/3/2022
|
0.00 / 0.00%
|
41.60
|
41.80
|
41.60
|
41.75
|
41.66
|
31.97
|
8,400
|
|
|
3/2/2022
|
0.00 / 0.00%
|
41.70
|
41.85
|
41.40
|
41.75
|
41.52
|
31.97
|
23,800
|
|
|
3/1/2022
|
0.00 / 0.00%
|
41.80
|
41.90
|
41.50
|
41.75
|
41.64
|
31.97
|
39,800
|
|
|
2/28/2022
|
-0.15 / -0.36%
|
41.90
|
41.90
|
41.30
|
41.75
|
41.56
|
31.97
|
12,300
|
|
|
2/25/2022
|
+0.60 / +1.45%
|
41.95
|
41.95
|
41.30
|
41.90
|
41.59
|
32.08
|
14,300
|
|
|
2/24/2022
|
-0.60 / -1.43%
|
41.60
|
41.90
|
41.00
|
41.30
|
41.37
|
31.62
|
28,700
|
|
|
2/23/2022
|
0.00 / 0.00%
|
42.00
|
42.00
|
41.60
|
41.90
|
41.73
|
32.08
|
27,500
|
|
|
2/22/2022
|
0.00 / 0.00%
|
42.00
|
42.00
|
41.60
|
41.90
|
41.85
|
32.08
|
8,700
|
|
|
2/21/2022
|
-0.10 / -0.24%
|
41.50
|
42.40
|
41.50
|
41.90
|
41.85
|
32.08
|
58,300
|
|
|
2/18/2022
|
+0.10 / +0.24%
|
42.50
|
42.50
|
41.90
|
42.00
|
41.98
|
32.16
|
41,800
|
|
|
2/17/2022
|
+0.15 / +0.35%
|
42.60
|
42.90
|
42.55
|
42.90
|
42.74
|
32.08
|
40,800
|
|
|
2/16/2022
|
-0.05 / -0.12%
|
42.70
|
42.80
|
42.50
|
42.75
|
42.68
|
31.97
|
9,700
|
|
|
2/15/2022
|
+0.20 / +0.47%
|
43.00
|
43.00
|
42.50
|
42.80
|
42.73
|
32.01
|
53,400
|
|
|
2/14/2022
|
0.00 / 0.00%
|
42.90
|
42.90
|
42.60
|
42.60
|
42.68
|
31.86
|
12,200
|
|
|
2/11/2022
|
0.00 / 0.00%
|
43.00
|
43.00
|
42.60
|
42.60
|
42.79
|
31.86
|
75,900
|
|
|
2/10/2022
|
0.00 / 0.00%
|
42.65
|
42.85
|
42.60
|
42.60
|
42.66
|
31.86
|
69,600
|
|
|
2/9/2022
|
-0.20 / -0.47%
|
43.00
|
43.00
|
42.50
|
42.60
|
42.55
|
31.86
|
30,500
|
|
|
2/8/2022
|
0.00 / 0.00%
|
42.40
|
42.80
|
42.00
|
42.80
|
42.39
|
32.01
|
25,700
|
|
|
2/7/2022
|
0.00 / 0.00%
|
42.50
|
43.00
|
42.10
|
42.80
|
42.49
|
32.01
|
22,200
|
|
|