Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/21/2018	0.00 / 0.00%	31.30	31.40	31.20	31.40	31.27	15.77	2,200
3/20/2018	0.00 / 0.00%	31.20	31.50	31.20	31.40	31.39	15.77	2,800
3/19/2018	+1.10 / +3.63%	32.00	32.00	30.30	31.40	31.35	15.77	28,000
3/16/2018	-0.10 / -0.33%	31.00	31.00	29.00	30.40	30.29	15.27	15,196
3/15/2018	-0.90 / -2.87%	30.60	31.00	30.50	30.50	30.54	15.32	6,122
3/14/2018	-1.30 / -3.98%	32.40	32.40	30.70	31.40	30.87	15.77	26,692
3/13/2018	-0.10 / -0.30%	32.50	32.80	32.00	32.70	32.38	15.66	12,820
3/12/2018	0.00 / 0.00%	33.00	33.00	32.50	32.80	32.72	15.71	18,093
3/9/2018	-0.50 / -1.50%	33.00	33.00	32.70	32.80	32.81	15.71	7,900
3/8/2018	+0.30 / +0.91%	33.00	33.30	33.00	33.30	33.27	15.95	5,550
3/7/2018	-0.50 / -1.49%	33.50	33.50	33.00	33.00	33.12	15.81	6,600
3/6/2018	+0.40 / +1.21%	33.00	33.50	33.00	33.50	33.47	16.05	34,800
3/5/2018	+0.80 / +2.48%	33.00	33.40	32.60	33.10	32.96	15.86	66,830
3/2/2018	0.00 / 0.00%	32.50	32.50	32.20	32.50	32.32	15.57	3,180
3/1/2018	0.00 / 0.00%	32.50	32.60	32.40	32.50	32.47	15.57	15,300
2/28/2018	0.00 / 0.00%	32.70	32.70	32.20	32.50	32.46	15.57	15,740
2/27/2018	+0.40 / +1.25%	32.50	32.70	32.20	32.50	32.47	15.57	20,400
2/26/2018	0.00 / 0.00%	32.60	32.60	32.00	32.10	32.21	15.38	16,689
2/23/2018	+0.20 / +0.62%	32.10	32.40	32.00	32.40	32.14	15.52	6,906
2/22/2018	0.00 / 0.00%	32.00	32.50	32.00	32.20	32.16	15.42	25,500
2/21/2018	+0.10 / +0.31%	32.90	32.90	32.10	32.20	32.20	15.42	7,840
2/13/2018	+0.10 / +0.31%	32.90	32.90	31.90	32.10	32.09	15.38	13,470
2/12/2018	+1.50 / +4.92%	32.00	32.00	31.40	32.00	31.86	15.33	518,400
2/9/2018	-0.20 / -0.64%	31.00	31.00	30.00	30.90	30.50	14.80	28,580
2/8/2018	0.00 / 0.00%	33.00	33.00	31.00	31.10	31.03	14.90	7,130
2/7/2018	+0.50 / +1.63%	30.60	32.20	30.60	31.10	30.96	14.90	5,800
2/6/2018	-0.90 / -2.86%	31.00	31.00	28.10	30.60	30.16	14.66	28,100
2/5/2018	-0.60 / -1.87%	32.20	32.80	31.00	31.50	31.76	15.09	28,020
2/2/2018	+0.70 / +2.19%	33.20	33.20	32.00	32.70	32.07	15.66	47,380
2/1/2018	-1.00 / -3.03%	32.50	33.50	31.90	32.00	32.19	15.33	132,138

<<Previous 30 days Next 30 days>>

SMB News

23/10	SMB: Change in Personnel
22/10	SMB: EGM 2024 resolution
17/10	SMB: Notification Insider Transaction
16/10	SMB: Report Insider Transaction
15/10	SMB: Report affiliated person trade

More News

Related Companies

	Volume	Price	Change
BBM	0	6.90	0.00%
BHK	0	21.80	0.00%
BHN	0	38.20	0.00%
BHP	200	5.80	13.73%
BQB	1,300	3.60	0.00%
BSD	0	12.70	0.00%
BSH	0	20.00	0.00%
BSL	0	9.50	0.00%
BSP	0	10.00	0.00%
BSQ	0	20.50	0.00%