|
Closing price on 3/29/2017
|
|
| Open |
31.00 |
| High |
31.00 |
| Low |
30.00 |
| Volume |
13,310 |
| Split-adjusted Price |
13.42 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2017
|
-0.10 / -0.33%
|
31.00
|
31.00
|
30.00
|
30.40
|
30.15
|
13.42
|
13,310
|
|
|
3/28/2017
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.10
|
30.50
|
30.40
|
13.46
|
6,610
|
|
|
3/27/2017
|
-0.10 / -0.33%
|
30.40
|
30.70
|
30.40
|
30.50
|
30.52
|
13.46
|
14,175
|
|
|
3/24/2017
|
-0.10 / -0.32%
|
30.60
|
30.70
|
30.50
|
30.70
|
30.56
|
13.55
|
90,000
|
|
|
3/23/2017
|
+0.20 / +0.65%
|
30.60
|
30.80
|
30.30
|
30.80
|
30.39
|
13.59
|
24,923
|
|
|
3/22/2017
|
+0.10 / +0.33%
|
31.00
|
31.00
|
30.30
|
30.60
|
30.61
|
13.51
|
33,279
|
|
|
3/21/2017
|
-0.30 / -0.97%
|
30.70
|
31.00
|
30.40
|
30.50
|
30.56
|
13.46
|
944,637
|
|
|
3/20/2017
|
-0.20 / -0.65%
|
31.30
|
31.30
|
30.80
|
30.80
|
30.88
|
13.59
|
4,870
|
|
|
3/17/2017
|
0.00 / 0.00%
|
31.50
|
31.50
|
30.80
|
31.00
|
30.96
|
13.68
|
16,807
|
|
|
3/16/2017
|
+0.40 / +1.31%
|
31.30
|
31.90
|
31.00
|
31.00
|
31.53
|
13.68
|
26,190
|
|
|
3/15/2017
|
-0.20 / -0.65%
|
30.80
|
30.90
|
30.40
|
30.60
|
30.63
|
13.51
|
16,500
|
|
|
3/14/2017
|
+0.30 / +0.98%
|
30.60
|
30.80
|
30.10
|
30.80
|
30.25
|
13.59
|
26,200
|
|
|
3/13/2017
|
-0.40 / -1.29%
|
30.60
|
31.30
|
30.50
|
30.50
|
30.60
|
13.46
|
14,958
|
|
|
3/10/2017
|
0.00 / 0.00%
|
31.00
|
31.80
|
30.70
|
30.80
|
30.94
|
13.59
|
8,400
|
|
|
3/9/2017
|
-0.10 / -0.32%
|
31.00
|
31.00
|
30.80
|
30.80
|
30.95
|
13.59
|
13,705
|
|
|
3/8/2017
|
-0.10 / -0.32%
|
31.50
|
31.50
|
30.70
|
30.90
|
30.84
|
13.64
|
9,649
|
|
|
3/7/2017
|
-0.40 / -1.27%
|
31.50
|
31.50
|
30.70
|
31.00
|
30.93
|
13.68
|
20,829
|
|
|
3/6/2017
|
-0.20 / -0.63%
|
31.80
|
31.80
|
31.00
|
31.40
|
31.10
|
13.86
|
22,300
|
|
|
3/3/2017
|
-0.50 / -1.56%
|
31.50
|
31.90
|
31.40
|
31.50
|
31.60
|
13.90
|
8,488
|
|
|
3/2/2017
|
+1.00 / +3.23%
|
31.00
|
32.00
|
31.00
|
32.00
|
31.85
|
14.12
|
66,092
|
|
|
3/1/2017
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.00
|
31.00
|
30.86
|
13.68
|
31,118
|
|
|
2/28/2017
|
+0.80 / +2.65%
|
30.40
|
31.00
|
30.40
|
31.00
|
30.62
|
13.68
|
34,530
|
|
|
2/27/2017
|
-0.90 / -2.89%
|
31.00
|
31.50
|
30.00
|
30.20
|
30.41
|
13.33
|
96,529
|
|
|
2/24/2017
|
-0.30 / -0.96%
|
31.30
|
31.30
|
31.00
|
31.00
|
31.10
|
13.68
|
34,478
|
|
|
2/23/2017
|
-0.70 / -2.19%
|
31.90
|
32.00
|
31.30
|
31.30
|
31.55
|
13.81
|
58,009
|
|
|
2/22/2017
|
+0.20 / +0.63%
|
32.00
|
32.00
|
31.70
|
32.00
|
31.96
|
14.12
|
31,122
|
|
|
2/21/2017
|
-0.10 / -0.31%
|
31.80
|
31.90
|
31.60
|
31.80
|
31.72
|
14.03
|
52,850
|
|
|
2/20/2017
|
0.00 / 0.00%
|
31.90
|
32.00
|
31.30
|
31.90
|
31.76
|
14.08
|
53,030
|
|
|
2/17/2017
|
-0.40 / -1.23%
|
32.00
|
32.40
|
31.60
|
32.00
|
31.90
|
14.12
|
18,800
|
|
|
2/16/2017
|
0.00 / 0.00%
|
32.50
|
32.70
|
32.20
|
32.40
|
32.43
|
14.30
|
28,600
|
|
|