|
Closing price on 3/18/2024
|
|
| Open |
36.80 |
| High |
36.80 |
| Low |
36.80 |
| Volume |
90,100 |
| Split-adjusted Price |
33.49 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2024
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
33.49
|
90,100
|
|
|
3/15/2024
|
+0.10 / +0.27%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
33.49
|
31,600
|
|
|
3/14/2024
|
-0.10 / -0.27%
|
36.90
|
36.90
|
36.70
|
36.70
|
36.81
|
33.40
|
1,600
|
|
|
3/13/2024
|
-0.10 / -0.27%
|
36.90
|
37.00
|
36.80
|
36.80
|
36.85
|
33.49
|
4,200
|
|
|
3/12/2024
|
+0.10 / +0.27%
|
36.90
|
36.90
|
36.80
|
36.90
|
36.80
|
33.58
|
212,400
|
|
|
3/11/2024
|
+0.20 / +0.55%
|
36.60
|
37.00
|
36.60
|
36.80
|
36.80
|
33.49
|
9,100
|
|
|
3/8/2024
|
-0.20 / -0.54%
|
36.65
|
36.65
|
36.55
|
36.60
|
36.64
|
33.31
|
2,400
|
|
|
3/7/2024
|
0.00 / 0.00%
|
36.85
|
36.85
|
36.60
|
36.80
|
36.65
|
33.49
|
22,400
|
|
|
3/6/2024
|
+0.20 / +0.55%
|
36.55
|
36.80
|
36.55
|
36.80
|
36.69
|
33.49
|
1,500
|
|
|
3/5/2024
|
-0.05 / -0.14%
|
36.65
|
37.00
|
36.55
|
36.60
|
36.67
|
33.31
|
3,100
|
|
|
3/4/2024
|
0.00 / 0.00%
|
36.65
|
36.65
|
36.65
|
36.65
|
36.65
|
33.35
|
66,900
|
|
|
3/1/2024
|
+0.05 / +0.14%
|
36.70
|
36.70
|
36.50
|
36.65
|
36.65
|
33.35
|
4,100
|
|
|
2/29/2024
|
+0.10 / +0.27%
|
36.70
|
36.80
|
36.60
|
36.60
|
36.62
|
33.31
|
3,800
|
|
|
2/28/2024
|
-0.20 / -0.54%
|
36.50
|
36.70
|
36.00
|
36.50
|
36.49
|
33.22
|
22,800
|
|
|
2/27/2024
|
-0.10 / -0.27%
|
36.40
|
36.80
|
36.00
|
36.70
|
36.54
|
33.40
|
31,800
|
|
|
2/26/2024
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
33.49
|
0
|
|
|
2/23/2024
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.35
|
36.80
|
36.53
|
33.49
|
600
|
|
|
2/22/2024
|
+0.10 / +0.27%
|
36.80
|
36.80
|
36.00
|
36.80
|
36.53
|
33.49
|
2,500
|
|
|
2/21/2024
|
-0.10 / -0.27%
|
37.00
|
37.00
|
36.50
|
36.70
|
36.76
|
33.40
|
3,300
|
|
|
2/20/2024
|
0.00 / 0.00%
|
36.70
|
36.80
|
36.00
|
36.80
|
36.24
|
33.49
|
31,700
|
|
|
2/19/2024
|
+0.10 / +0.27%
|
36.70
|
36.80
|
36.70
|
36.80
|
36.71
|
33.49
|
10,800
|
|
|
2/16/2024
|
-0.10 / -0.27%
|
36.80
|
36.80
|
36.60
|
36.70
|
36.76
|
33.40
|
1,300
|
|
|
2/15/2024
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.40
|
36.80
|
36.59
|
33.49
|
10,100
|
|
|
2/7/2024
|
0.00 / 0.00%
|
37.05
|
37.05
|
36.00
|
36.80
|
36.56
|
33.49
|
12,700
|
|
|
2/6/2024
|
-0.60 / -1.60%
|
37.40
|
37.40
|
36.50
|
36.80
|
36.69
|
33.49
|
17,600
|
|
|
2/5/2024
|
0.00 / 0.00%
|
37.40
|
37.40
|
37.20
|
37.40
|
37.25
|
34.04
|
1,300
|
|
|
2/2/2024
|
0.00 / 0.00%
|
37.20
|
37.40
|
37.20
|
37.40
|
37.23
|
34.04
|
9,700
|
|
|
2/1/2024
|
-0.10 / -0.27%
|
37.50
|
37.50
|
37.00
|
37.40
|
37.16
|
34.04
|
9,300
|
|
|
1/31/2024
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.25
|
37.50
|
37.38
|
34.13
|
7,300
|
|
|
1/30/2024
|
-0.10 / -0.27%
|
37.00
|
37.70
|
37.00
|
37.50
|
37.17
|
34.13
|
15,500
|
|
|