|
Closing price on 3/9/2020
|
|
| Open |
30.20 |
| High |
30.30 |
| Low |
29.20 |
| Volume |
6,900 |
| Split-adjusted Price |
19.25 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/10/2020
|
-0.30 / -0.93%
|
31.00
|
31.90
|
31.00
|
31.90
|
31.48
|
20.53
|
35,040
|
|
|
2/7/2020
|
+0.65 / +2.06%
|
31.50
|
32.20
|
31.50
|
32.20
|
31.56
|
20.73
|
47,430
|
|
|
2/6/2020
|
+2.05 / +6.95%
|
30.00
|
31.55
|
30.00
|
31.55
|
31.47
|
20.31
|
55,890
|
|
|
2/5/2020
|
-0.50 / -1.67%
|
29.90
|
30.50
|
29.50
|
29.50
|
29.75
|
18.99
|
6,420
|
|
|
2/4/2020
|
-0.95 / -3.07%
|
31.00
|
31.00
|
29.50
|
30.00
|
30.38
|
19.31
|
13,560
|
|
|
2/3/2020
|
-0.55 / -1.75%
|
31.50
|
31.50
|
29.30
|
30.95
|
29.56
|
19.92
|
49,630
|
|
|
1/31/2020
|
0.00 / 0.00%
|
31.50
|
32.00
|
31.50
|
31.50
|
31.54
|
20.28
|
30,030
|
|
|
1/30/2020
|
-2.35 / -6.94%
|
33.50
|
33.50
|
31.50
|
31.50
|
31.98
|
20.28
|
47,400
|
|
|
1/22/2020
|
-0.15 / -0.44%
|
34.20
|
34.80
|
33.80
|
33.85
|
34.05
|
21.79
|
41,730
|
|
|
1/21/2020
|
-0.50 / -1.45%
|
34.00
|
34.20
|
34.00
|
34.00
|
34.08
|
21.88
|
14,380
|
|
|