|
Closing price on 3/28/2024
|
|
| Open |
38.00 |
| High |
38.00 |
| Low |
37.50 |
| Volume |
16,700 |
| Split-adjusted Price |
34.22 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2024
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.50
|
37.60
|
37.52
|
34.22
|
16,700
|
|
|
3/27/2024
|
+0.10 / +0.27%
|
37.80
|
37.80
|
37.50
|
37.60
|
37.57
|
34.22
|
17,700
|
|
|
3/26/2024
|
0.00 / 0.00%
|
37.50
|
37.90
|
37.50
|
37.50
|
37.54
|
34.13
|
3,500
|
|
|
3/25/2024
|
+0.30 / +0.81%
|
37.20
|
37.50
|
37.20
|
37.50
|
37.40
|
34.13
|
21,400
|
|
|
3/22/2024
|
+0.20 / +0.54%
|
36.80
|
37.20
|
36.80
|
37.20
|
37.02
|
33.86
|
26,100
|
|
|
3/21/2024
|
+0.05 / +0.14%
|
36.95
|
37.00
|
36.95
|
37.00
|
36.96
|
33.67
|
3,800
|
|
|
3/20/2024
|
+0.05 / +0.14%
|
36.90
|
37.00
|
36.90
|
36.95
|
36.92
|
33.63
|
2,000
|
|
|
3/19/2024
|
+0.10 / +0.27%
|
36.80
|
36.90
|
36.70
|
36.90
|
36.79
|
33.58
|
23,900
|
|
|
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
|
|
|