Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/27/2022	+0.10 / +0.24%	41.60	41.60	41.20	41.50	41.55	31.78	7,000
5/26/2022	-0.20 / -0.48%	41.20	41.70	40.50	41.40	40.96	31.70	18,700
5/25/2022	+0.20 / +0.48%	41.50	41.60	41.30	41.60	41.47	31.85	11,100
5/24/2022	-0.10 / -0.24%	41.50	41.50	41.00	41.40	41.21	31.70	11,600
5/23/2022	0.00 / 0.00%	41.50	41.50	41.20	41.50	41.35	31.78	1,000
5/20/2022	+0.15 / +0.36%	41.35	41.50	41.00	41.50	41.38	31.78	31,000
5/19/2022	+0.65 / +1.60%	40.70	41.45	40.70	41.35	40.93	31.66	9,200
5/18/2022	-0.20 / -0.49%	41.00	41.00	40.70	40.70	40.90	31.17	2,300
5/17/2022	+0.10 / +0.25%	40.80	41.00	40.80	40.90	40.89	31.32	7,500
5/16/2022	+1.70 / +4.35%	41.50	41.50	40.00	40.80	40.44	31.24	5,400
5/13/2022	-2.40 / -5.78%	41.50	41.50	39.10	39.10	39.91	29.94	31,200
5/12/2022	-0.40 / -0.95%	41.60	41.90	41.00	41.50	41.21	31.78	4,900
5/11/2022	0.00 / 0.00%	42.00	42.00	41.60	41.90	41.85	32.08	3,000
5/10/2022	-0.10 / -0.24%	40.50	42.35	40.40	41.90	41.66	32.08	17,200
5/9/2022	-0.40 / -0.94%	42.40	42.40	39.45	42.00	40.40	32.16	6,900
5/6/2022	0.00 / 0.00%	42.40	42.40	42.35	42.40	42.39	32.47	1,700
5/5/2022	+0.20 / +0.47%	42.20	42.40	41.60	42.40	41.96	32.47	15,100
5/4/2022	+0.35 / +0.84%	41.85	42.20	41.85	42.20	42.00	32.31	17,800
4/29/2022	+0.30 / +0.72%	41.80	41.85	41.50	41.85	41.63	32.05	20,900
4/28/2022	+0.15 / +0.36%	41.40	41.60	41.40	41.55	41.44	31.82	29,700
4/27/2022	+0.20 / +0.49%	41.20	41.45	41.00	41.40	41.19	31.70	4,400
4/26/2022	+0.20 / +0.49%	41.20	41.20	40.10	41.20	41.08	31.55	3,900
4/25/2022	-0.50 / -1.20%	41.50	41.70	40.40	41.00	41.13	31.39	16,700
4/22/2022	+0.15 / +0.36%	41.00	41.50	41.00	41.50	41.13	31.78	23,400
4/21/2022	0.00 / 0.00%	41.00	41.35	40.65	41.35	40.93	31.66	17,700
4/20/2022	-0.05 / -0.12%	41.40	41.40	41.00	41.35	41.31	31.66	9,400
4/19/2022	0.00 / 0.00%	41.20	41.50	41.10	41.40	41.26	31.70	11,600
4/18/2022	0.00 / 0.00%	41.50	41.60	41.00	41.40	41.37	31.70	56,300
4/15/2022	-0.30 / -0.72%	41.50	41.80	41.40	41.40	41.54	31.70	6,800
4/14/2022	-0.10 / -0.24%	41.70	41.70	41.50	41.70	41.63	31.93	4,900

<<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	8.60	14.67%
BHK	0	21.80	0.00%
BHN	1,800	39.00	-1.27%
BHP	1,500	6.60	1.54%
BQB	0	3.70	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	500	19.90	0.51%