|
Closing price on 4/19/2017
|
|
| Open |
31.00 |
| High |
31.00 |
| Low |
30.70 |
| Volume |
4,025 |
| Split-adjusted Price |
12.54 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2017
|
-0.10 / -0.32%
|
31.00
|
31.00
|
30.70
|
30.90
|
30.87
|
12.54
|
4,025
|
|
|
4/18/2017
|
+0.40 / +1.31%
|
31.00
|
31.00
|
30.80
|
31.00
|
30.88
|
12.58
|
31,479
|
|
|
4/17/2017
|
0.00 / 0.00%
|
30.60
|
30.90
|
30.50
|
30.60
|
30.66
|
12.42
|
10,200
|
|
|
4/14/2017
|
-0.40 / -1.29%
|
30.70
|
30.70
|
30.60
|
30.60
|
30.61
|
12.42
|
9,900
|
|
|
4/13/2017
|
+0.20 / +0.65%
|
31.00
|
31.00
|
30.90
|
31.00
|
30.95
|
12.58
|
5,400
|
|
|
4/12/2017
|
-0.60 / -1.91%
|
31.40
|
31.40
|
30.80
|
30.80
|
31.05
|
12.50
|
8,227
|
|
|
4/11/2017
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.30
|
31.40
|
31.38
|
12.74
|
5,520
|
|
|
4/10/2017
|
+0.50 / +1.62%
|
32.00
|
32.00
|
31.00
|
31.40
|
31.60
|
12.74
|
28,486
|
|
|
4/7/2017
|
+0.50 / +1.64%
|
30.50
|
31.40
|
30.50
|
31.00
|
30.90
|
12.58
|
20,900
|
|
|
4/5/2017
|
-0.20 / -0.65%
|
30.50
|
30.80
|
30.50
|
30.50
|
30.55
|
12.38
|
14,910
|
|
|
4/4/2017
|
-0.20 / -0.65%
|
30.50
|
31.00
|
30.50
|
30.70
|
30.72
|
12.46
|
14,100
|
|
|
4/3/2017
|
+0.60 / +1.98%
|
31.00
|
31.00
|
30.40
|
30.90
|
30.61
|
12.54
|
9,720
|
|
|
3/31/2017
|
-0.70 / -2.26%
|
30.30
|
30.40
|
30.30
|
30.30
|
30.31
|
12.30
|
9,742
|
|
|
3/30/2017
|
+0.60 / +1.97%
|
30.10
|
31.00
|
30.00
|
31.00
|
30.21
|
12.58
|
36,600
|
|
|
3/29/2017
|
-0.10 / -0.33%
|
31.00
|
31.00
|
30.00
|
30.40
|
30.15
|
12.34
|
13,310
|
|
|
3/28/2017
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.10
|
30.50
|
30.40
|
12.38
|
6,610
|
|
|
3/27/2017
|
-0.10 / -0.33%
|
30.40
|
30.70
|
30.40
|
30.50
|
30.52
|
12.38
|
14,175
|
|
|
3/24/2017
|
-0.10 / -0.32%
|
30.60
|
30.70
|
30.50
|
30.70
|
30.56
|
12.46
|
90,000
|
|
|
3/23/2017
|
+0.20 / +0.65%
|
30.60
|
30.80
|
30.30
|
30.80
|
30.39
|
12.50
|
24,923
|
|
|
3/22/2017
|
+0.10 / +0.33%
|
31.00
|
31.00
|
30.30
|
30.60
|
30.61
|
12.42
|
33,279
|
|
|
3/21/2017
|
-0.30 / -0.97%
|
30.70
|
31.00
|
30.40
|
30.50
|
30.56
|
12.38
|
944,637
|
|
|
3/20/2017
|
-0.20 / -0.65%
|
31.30
|
31.30
|
30.80
|
30.80
|
30.88
|
12.50
|
4,870
|
|
|
3/17/2017
|
0.00 / 0.00%
|
31.50
|
31.50
|
30.80
|
31.00
|
30.96
|
12.58
|
16,807
|
|
|
3/16/2017
|
+0.40 / +1.31%
|
31.30
|
31.90
|
31.00
|
31.00
|
31.53
|
12.58
|
26,190
|
|
|
3/15/2017
|
-0.20 / -0.65%
|
30.80
|
30.90
|
30.40
|
30.60
|
30.63
|
12.42
|
16,500
|
|
|
3/14/2017
|
+0.30 / +0.98%
|
30.60
|
30.80
|
30.10
|
30.80
|
30.25
|
12.50
|
26,200
|
|
|
3/13/2017
|
-0.40 / -1.29%
|
30.60
|
31.30
|
30.50
|
30.50
|
30.60
|
12.38
|
14,958
|
|
|
3/10/2017
|
0.00 / 0.00%
|
31.00
|
31.80
|
30.70
|
30.80
|
30.94
|
12.50
|
8,400
|
|
|
3/9/2017
|
-0.10 / -0.32%
|
31.00
|
31.00
|
30.80
|
30.80
|
30.95
|
12.50
|
13,705
|
|
|
3/8/2017
|
-0.10 / -0.32%
|
31.50
|
31.50
|
30.70
|
30.90
|
30.84
|
12.54
|
9,649
|
|
|