|
Closing price on 4/15/2015
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.90 |
| Volume |
600 |
| Split-adjusted Price |
6.20 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2015
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.95
|
6.20
|
600
|
|
|
4/14/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.20
|
100
|
|
|
4/13/2015
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.20
|
100
|
|
|
4/10/2015
|
+0.30 / +1.80%
|
16.20
|
17.00
|
16.20
|
17.00
|
16.22
|
6.20
|
4,600
|
|
|
4/9/2015
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
6.09
|
0
|
|
|
4/8/2015
|
+0.50 / +3.09%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
6.09
|
100
|
|
|
4/7/2015
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.91
|
4,800
|
|
|
4/6/2015
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.24
|
5.95
|
7,200
|
|
|
4/3/2015
|
-0.40 / -2.41%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.91
|
500
|
|
|
4/2/2015
|
-0.40 / -2.35%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.06
|
200
|
|
|
4/1/2015
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.75
|
6.20
|
1,000
|
|
|
3/31/2015
|
-0.10 / -0.58%
|
16.20
|
17.00
|
16.20
|
17.00
|
16.40
|
6.20
|
800
|
|
|
3/30/2015
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.24
|
0
|
|
|
3/27/2015
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.24
|
0
|
|
|
3/26/2015
|
+0.50 / +3.01%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.24
|
0
|
|
|
3/25/2015
|
+0.10 / +0.61%
|
17.50
|
17.50
|
16.60
|
16.60
|
17.05
|
6.06
|
200
|
|
|
3/24/2015
|
+0.50 / +3.13%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.55
|
6.02
|
5,500
|
|
|
3/23/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.05
|
5.84
|
2,100
|
|
|
3/20/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.84
|
0
|
|
|
3/19/2015
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.84
|
100
|
|
|
3/18/2015
|
+0.10 / +0.60%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.60
|
5.77
|
10,900
|
|
|
3/17/2015
|
-0.30 / -1.76%
|
16.30
|
16.70
|
16.30
|
16.70
|
16.60
|
5.74
|
11,300
|
|
|
3/16/2015
|
+0.60 / +3.66%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.70
|
5.84
|
1,800
|
|
|
3/13/2015
|
+0.40 / +2.48%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.35
|
5.67
|
4,000
|
|
|
3/12/2015
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.10
|
5.53
|
2,520
|
|
|
3/11/2015
|
-0.80 / -4.71%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.30
|
5.56
|
5,000
|
|
|
3/10/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.84
|
0
|
|
|
3/9/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.84
|
0
|
|
|
3/6/2015
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.84
|
300
|
|
|
3/5/2015
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.50
|
5.67
|
2,500
|
|
|