Closing price on 5/22/2017
|
|
Open |
28.70 |
High |
28.70 |
Low |
27.40 |
Volume |
9,100 |
Split-adjusted Price |
13.36 |
|
|
SMB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/22/2017
|
0.00 / 0.00%
|
28.70
|
28.70
|
27.40
|
27.90
|
27.82
|
13.36
|
9,100
|
|
5/19/2017
|
0.00 / 0.00%
|
28.90
|
28.90
|
27.60
|
28.00
|
27.90
|
13.41
|
5,715
|
|
5/18/2017
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.60
|
28.00
|
27.71
|
13.41
|
12,820
|
|
5/17/2017
|
0.00 / 0.00%
|
28.00
|
28.50
|
27.00
|
28.00
|
27.59
|
13.41
|
13,400
|
|
5/16/2017
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.00
|
28.00
|
28.08
|
13.41
|
3,470
|
|
5/15/2017
|
-1.20 / -4.11%
|
28.60
|
29.20
|
28.00
|
28.00
|
28.14
|
13.41
|
13,303
|
|
5/12/2017
|
+0.10 / +0.34%
|
29.50
|
29.50
|
29.10
|
29.10
|
29.20
|
13.94
|
400
|
|
5/11/2017
|
-2.90 / -9.09%
|
30.50
|
30.50
|
29.00
|
29.00
|
29.21
|
13.89
|
12,300
|
|
5/10/2017
|
+0.30 / +0.95%
|
31.50
|
31.90
|
31.50
|
31.90
|
31.76
|
14.08
|
22,612
|
|
5/9/2017
|
+0.30 / +0.96%
|
31.30
|
31.60
|
31.20
|
31.60
|
31.55
|
13.95
|
17,900
|
|
5/8/2017
|
0.00 / 0.00%
|
31.40
|
31.50
|
31.30
|
31.30
|
31.39
|
13.81
|
21,300
|
|
5/5/2017
|
+0.20 / +0.64%
|
31.50
|
31.50
|
31.20
|
31.40
|
31.31
|
13.86
|
21,460
|
|
5/4/2017
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.10
|
31.20
|
31.17
|
13.77
|
6,100
|
|
5/3/2017
|
+0.10 / +0.32%
|
31.40
|
31.50
|
30.90
|
31.20
|
31.04
|
13.77
|
10,710
|
|
4/28/2017
|
+0.20 / +0.64%
|
31.30
|
31.70
|
30.60
|
31.40
|
31.06
|
13.86
|
36,253
|
|
4/27/2017
|
+0.40 / +1.30%
|
30.80
|
31.70
|
30.80
|
31.20
|
31.19
|
13.77
|
19,176
|
|
4/26/2017
|
+0.10 / +0.33%
|
30.70
|
30.90
|
30.70
|
30.80
|
30.76
|
13.59
|
19,700
|
|
4/25/2017
|
-0.20 / -0.65%
|
31.00
|
31.00
|
30.70
|
30.70
|
30.72
|
13.55
|
16,308
|
|
4/24/2017
|
-0.10 / -0.32%
|
31.00
|
31.00
|
30.80
|
30.90
|
30.86
|
13.64
|
7,694
|
|
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
|
|
|