Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/23/2022	+0.05 / +0.12%	41.50	41.50	41.20	41.45	41.43	31.74	5,600
3/22/2022	-0.10 / -0.24%	40.10	41.60	40.10	41.40	40.40	31.70	40,100
3/21/2022	-0.10 / -0.24%	41.05	41.60	41.05	41.50	41.15	31.78	11,300
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

<<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	300	8.60	14.67%
BHK	0	21.80	0.00%
BHN	1,800	39.00	-1.27%
BHP	1,500	6.60	1.54%
BQB	0	3.70	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	500	19.90	0.51%