|
Closing price on 5/19/2020
|
|
| Open |
31.30 |
| High |
31.50 |
| Low |
31.00 |
| Volume |
46,690 |
| Split-adjusted Price |
19.95 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2020
|
0.00 / 0.00%
|
31.30
|
31.50
|
31.00
|
31.00
|
31.25
|
19.95
|
46,690
|
|
|
5/18/2020
|
+0.05 / +0.16%
|
30.95
|
31.00
|
30.70
|
31.00
|
30.94
|
19.95
|
55,170
|
|
|
5/15/2020
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.50
|
30.95
|
30.97
|
19.92
|
36,330
|
|
|
5/14/2020
|
+0.15 / +0.49%
|
30.95
|
30.95
|
30.50
|
30.95
|
30.89
|
19.92
|
22,760
|
|
|
5/13/2020
|
+0.20 / +0.65%
|
30.75
|
30.80
|
30.30
|
30.80
|
30.58
|
19.82
|
35,810
|
|
|
5/12/2020
|
+0.10 / +0.33%
|
30.50
|
30.80
|
30.40
|
30.60
|
30.54
|
19.70
|
52,320
|
|
|
5/11/2020
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.20
|
30.50
|
30.32
|
19.63
|
39,540
|
|
|
5/8/2020
|
+0.40 / +1.33%
|
30.50
|
30.70
|
30.15
|
30.50
|
30.50
|
19.63
|
30,750
|
|
|
5/7/2020
|
+0.10 / +0.33%
|
30.00
|
30.20
|
30.00
|
30.10
|
30.14
|
19.37
|
73,300
|
|
|
5/6/2020
|
+0.50 / +1.69%
|
29.50
|
30.00
|
29.50
|
30.00
|
29.63
|
19.31
|
108,500
|
|
|
5/5/2020
|
-0.25 / -0.84%
|
29.65
|
29.65
|
29.50
|
29.50
|
29.63
|
18.99
|
7,660
|
|
|
5/4/2020
|
+0.15 / +0.51%
|
29.75
|
29.80
|
29.60
|
29.75
|
29.79
|
19.15
|
6,680
|
|
|
4/29/2020
|
+0.20 / +0.68%
|
29.65
|
29.65
|
29.60
|
29.60
|
29.63
|
19.05
|
840
|
|
|
4/28/2020
|
-0.25 / -0.84%
|
29.65
|
29.65
|
29.40
|
29.40
|
29.49
|
18.92
|
3,730
|
|
|
4/27/2020
|
-0.05 / -0.17%
|
29.70
|
29.70
|
29.00
|
29.65
|
29.44
|
19.08
|
4,450
|
|
|
4/24/2020
|
+0.15 / +0.51%
|
29.90
|
29.90
|
29.00
|
29.70
|
29.68
|
19.12
|
2,830
|
|
|
4/23/2020
|
+0.05 / +0.17%
|
29.70
|
29.70
|
29.10
|
29.55
|
29.41
|
19.02
|
4,080
|
|
|
4/22/2020
|
-0.30 / -1.01%
|
28.50
|
29.80
|
28.50
|
29.50
|
28.69
|
18.99
|
10,700
|
|
|
4/21/2020
|
-0.10 / -0.33%
|
29.90
|
29.90
|
29.00
|
29.80
|
29.74
|
19.18
|
5,850
|
|
|
4/20/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.80
|
29.90
|
29.90
|
19.25
|
11,940
|
|
|
4/17/2020
|
+0.40 / +1.36%
|
30.00
|
30.00
|
29.50
|
29.90
|
30.00
|
19.25
|
3,100
|
|
|
4/16/2020
|
-0.50 / -1.67%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.75
|
18.99
|
3,220
|
|
|
4/15/2020
|
+1.00 / +3.45%
|
29.20
|
30.65
|
29.20
|
30.00
|
30.02
|
19.31
|
48,800
|
|
|
4/14/2020
|
0.00 / 0.00%
|
29.00
|
29.20
|
29.00
|
29.00
|
29.09
|
18.67
|
4,640
|
|
|
4/13/2020
|
-0.20 / -0.68%
|
29.00
|
29.40
|
29.00
|
29.00
|
29.10
|
18.67
|
11,970
|
|
|
4/10/2020
|
0.00 / 0.00%
|
29.20
|
29.35
|
29.00
|
29.20
|
29.14
|
18.79
|
9,230
|
|
|
4/9/2020
|
0.00 / 0.00%
|
29.20
|
29.50
|
29.20
|
29.20
|
29.30
|
18.79
|
16,180
|
|
|
4/8/2020
|
0.00 / 0.00%
|
29.00
|
29.20
|
28.90
|
29.20
|
29.02
|
18.79
|
15,130
|
|
|
4/7/2020
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.00
|
29.20
|
29.16
|
18.79
|
4,150
|
|
|
4/6/2020
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.00
|
29.20
|
29.10
|
18.79
|
67,480
|
|
|