|
Closing price on 3/23/2020
|
|
| Open |
28.40 |
| High |
28.95 |
| Low |
27.30 |
| Volume |
10,100 |
| Split-adjusted Price |
18.02 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2020
|
-0.95 / -3.28%
|
28.40
|
28.95
|
27.30
|
28.00
|
27.82
|
18.02
|
10,100
|
|
|
3/20/2020
|
-0.05 / -0.17%
|
28.70
|
29.30
|
28.70
|
28.95
|
28.98
|
18.63
|
4,210
|
|
|
3/19/2020
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.20
|
29.00
|
28.83
|
18.67
|
1,630
|
|
|
3/18/2020
|
0.00 / 0.00%
|
29.80
|
29.80
|
28.50
|
29.10
|
28.77
|
18.73
|
5,770
|
|
|
3/17/2020
|
+0.30 / +1.04%
|
28.80
|
29.10
|
28.50
|
29.10
|
29.06
|
18.73
|
1,170
|
|
|
3/16/2020
|
-0.20 / -0.69%
|
29.00
|
29.00
|
28.00
|
28.80
|
28.44
|
18.54
|
21,800
|
|
|
3/13/2020
|
+0.10 / +0.35%
|
27.10
|
29.00
|
27.10
|
29.00
|
28.45
|
18.67
|
69,410
|
|
|
3/12/2020
|
-1.00 / -3.34%
|
29.90
|
29.90
|
28.10
|
28.90
|
28.71
|
18.60
|
48,770
|
|
|
3/11/2020
|
+0.05 / +0.17%
|
30.00
|
30.00
|
29.30
|
29.90
|
29.55
|
19.25
|
5,720
|
|
|
3/10/2020
|
-0.05 / -0.17%
|
29.80
|
30.00
|
28.60
|
29.85
|
29.27
|
19.21
|
4,510
|
|
|
3/9/2020
|
-0.40 / -1.32%
|
30.20
|
30.30
|
29.20
|
29.90
|
29.71
|
19.25
|
6,900
|
|
|
3/6/2020
|
0.00 / 0.00%
|
30.30
|
30.40
|
30.30
|
30.30
|
30.33
|
19.50
|
8,520
|
|
|
3/5/2020
|
-0.60 / -1.94%
|
30.50
|
30.50
|
30.20
|
30.30
|
30.43
|
19.50
|
10,220
|
|
|
3/4/2020
|
+0.50 / +1.64%
|
30.40
|
30.90
|
30.00
|
30.90
|
30.07
|
19.89
|
17,690
|
|
|
3/3/2020
|
+0.40 / +1.33%
|
31.95
|
31.95
|
30.00
|
30.40
|
30.24
|
19.57
|
23,280
|
|
|
3/2/2020
|
-0.80 / -2.60%
|
30.00
|
30.80
|
30.00
|
30.00
|
30.03
|
19.31
|
30,700
|
|
|
2/28/2020
|
-0.20 / -0.65%
|
30.90
|
31.00
|
30.20
|
30.80
|
30.39
|
19.82
|
10,990
|
|
|
2/27/2020
|
+0.05 / +0.16%
|
31.40
|
31.40
|
30.10
|
31.00
|
30.89
|
19.95
|
3,820
|
|
|
2/26/2020
|
-0.45 / -1.43%
|
31.00
|
31.40
|
30.50
|
30.95
|
30.98
|
19.92
|
20,690
|
|
|
2/25/2020
|
+0.35 / +1.13%
|
31.00
|
31.40
|
31.00
|
31.40
|
31.08
|
20.21
|
18,310
|
|
|
2/24/2020
|
-0.65 / -2.05%
|
31.20
|
31.20
|
30.55
|
31.05
|
31.01
|
19.99
|
41,980
|
|
|
2/21/2020
|
-0.30 / -0.94%
|
31.50
|
32.00
|
31.50
|
31.70
|
31.93
|
20.40
|
7,140
|
|
|
2/20/2020
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.80
|
32.00
|
31.96
|
20.60
|
7,510
|
|
|
2/19/2020
|
0.00 / 0.00%
|
32.00
|
32.50
|
31.40
|
32.00
|
31.96
|
20.60
|
21,120
|
|
|
2/18/2020
|
+0.80 / +2.56%
|
31.20
|
32.00
|
31.00
|
32.00
|
31.09
|
20.60
|
32,870
|
|
|
2/17/2020
|
+0.20 / +0.65%
|
31.00
|
31.20
|
30.80
|
31.20
|
30.97
|
20.08
|
23,700
|
|
|
2/14/2020
|
-0.95 / -2.97%
|
31.95
|
31.95
|
30.20
|
31.00
|
30.73
|
19.95
|
6,670
|
|
|
2/13/2020
|
-0.05 / -0.16%
|
32.00
|
32.00
|
31.90
|
31.95
|
31.99
|
20.56
|
5,470
|
|
|
2/12/2020
|
-0.20 / -0.62%
|
32.20
|
32.20
|
32.00
|
32.00
|
32.02
|
20.60
|
83,810
|
|
|
2/11/2020
|
+0.30 / +0.94%
|
31.90
|
32.50
|
31.50
|
32.20
|
32.01
|
20.73
|
91,720
|
|
|