Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/21/2017	0.00 / 0.00%	31.80	31.80	30.80	30.90	30.96	13.64	1,612
4/20/2017	0.00 / 0.00%	31.00	31.20	30.90	30.90	30.96	13.64	20,600
4/19/2017	-0.10 / -0.32%	31.00	31.00	30.70	30.90	30.87	13.64	4,025
4/18/2017	+0.40 / +1.31%	31.00	31.00	30.80	31.00	30.88	13.68	31,479
4/17/2017	0.00 / 0.00%	30.60	30.90	30.50	30.60	30.66	13.51	10,200
4/14/2017	-0.40 / -1.29%	30.70	30.70	30.60	30.60	30.61	13.51	9,900
4/13/2017	+0.20 / +0.65%	31.00	31.00	30.90	31.00	30.95	13.68	5,400
4/12/2017	-0.60 / -1.91%	31.40	31.40	30.80	30.80	31.05	13.59	8,227
4/11/2017	0.00 / 0.00%	31.90	31.90	31.30	31.40	31.38	13.86	5,520
4/10/2017	+0.50 / +1.62%	32.00	32.00	31.00	31.40	31.60	13.86	28,486
4/7/2017	+0.50 / +1.64%	30.50	31.40	30.50	31.00	30.90	13.68	20,900
4/5/2017	-0.20 / -0.65%	30.50	30.80	30.50	30.50	30.55	13.46	14,910
4/4/2017	-0.20 / -0.65%	30.50	31.00	30.50	30.70	30.72	13.55	14,100
4/3/2017	+0.60 / +1.98%	31.00	31.00	30.40	30.90	30.61	13.64	9,720
3/31/2017	-0.70 / -2.26%	30.30	30.40	30.30	30.30	30.31	13.37	9,742
3/30/2017	+0.60 / +1.97%	30.10	31.00	30.00	31.00	30.21	13.68	36,600
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

<<Previous 30 days Next 30 days>>

SMB News

23/10	SMB: Change in Personnel
22/10	SMB: EGM 2024 resolution
17/10	SMB: Notification Insider Transaction
16/10	SMB: Report Insider Transaction
15/10	SMB: Report affiliated person trade

More News

Related Companies

	Volume	Price	Change
BBM	100	7.30	5.80%
BHK	0	21.80	0.00%
BHN	3,200	38.40	-1.54%
BHP	1,400	6.60	13.79%
BQB	200	3.60	0.00%
BSD	0	12.70	0.00%
BSH	0	20.00	0.00%
BSL	0	9.50	0.00%
BSP	0	10.00	0.00%
BSQ	3,800	19.50	0.00%