Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/24/2019	+0.70 / +2.15%	33.40	33.40	33.00	33.20	33.06	19.61	6,200
4/23/2019	-0.70 / -2.11%	33.20	33.30	32.50	32.50	32.94	19.20	9,230
4/22/2019	-0.30 / -0.90%	33.50	34.00	33.20	33.20	33.65	19.61	8,410
4/19/2019	-1.90 / -5.37%	35.00	35.00	33.10	33.50	33.78	19.79	7,460
4/18/2019	0.00 / 0.00%	35.45	35.45	35.30	35.40	35.40	19.73	4,990
4/17/2019	0.00 / 0.00%	35.40	35.40	35.35	35.40	35.39	19.73	6,820
4/16/2019	0.00 / 0.00%	35.00	35.50	34.50	35.40	35.23	19.73	8,430
4/12/2019	+0.10 / +0.28%	35.50	35.50	35.20	35.40	35.40	19.73	2,530
4/11/2019	-0.10 / -0.28%	35.40	35.40	35.30	35.30	35.37	19.67	3,110
4/10/2019	+0.10 / +0.28%	35.00	35.40	35.00	35.40	35.19	19.73	12,360
4/9/2019	+0.30 / +0.86%	35.10	35.30	35.10	35.30	35.28	19.67	5,640
4/8/2019	-0.40 / -1.13%	35.40	35.40	35.00	35.00	35.15	19.50	2,020
4/5/2019	+0.10 / +0.28%	35.30	35.40	35.30	35.40	35.35	19.73	6,720
4/4/2019	+0.10 / +0.28%	35.50	35.50	35.00	35.30	35.08	19.67	6,300
4/3/2019	+0.20 / +0.57%	35.00	35.20	35.00	35.20	35.02	19.62	16,220
4/2/2019	-0.40 / -1.13%	35.00	35.20	34.90	35.00	35.00	19.50	61,480
4/1/2019	+1.40 / +4.12%	34.00	35.40	33.60	35.40	34.62	19.73	28,340
3/29/2019	-1.00 / -2.86%	35.00	35.00	34.00	34.00	34.12	18.95	4,250
3/28/2019	+1.50 / +4.48%	35.50	35.50	35.00	35.00	35.45	19.50	8,350
3/27/2019	0.00 / 0.00%	34.00	34.00	33.50	33.50	33.75	18.67	550
3/26/2019	0.00 / 0.00%	33.50	33.50	33.40	33.50	33.48	18.67	750
3/25/2019	-0.20 / -0.59%	33.00	34.50	33.00	33.50	33.61	18.67	6,070
3/22/2019	0.00 / 0.00%	33.50	33.70	33.50	33.70	33.60	18.78	10,300
3/21/2019	+0.20 / +0.60%	33.50	33.70	33.50	33.70	33.60	18.78	260
3/20/2019	-0.50 / -1.47%	34.30	34.50	33.50	33.50	33.72	18.67	11,980
3/19/2019	+1.00 / +3.03%	33.10	34.00	33.10	34.00	33.38	18.95	28,520
3/18/2019	0.00 / 0.00%	33.00	33.00	33.00	33.00	33.00	18.39	31,750
3/15/2019	0.00 / 0.00%	33.00	33.00	33.00	33.00	33.00	18.39	16,810
3/14/2019	0.00 / 0.00%	33.00	33.00	33.00	33.00	33.00	18.39	8,760
3/13/2019	+0.15 / +0.46%	33.00	33.00	32.95	33.00	32.99	18.39	2,170

<<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	300	6.40	-13.51%
BHK	0	21.80	0.00%
BHN	700	38.30	-1.42%
BHP	0	6.50	0.00%
BQB	0	3.90	0.00%
BSD	0	12.70	0.00%
BSH	2,000	20.00	0.00%
BSL	0	9.50	0.00%
BSP	0	10.10	0.00%
BSQ	300	20.50	3.54%