|
Closing price on 5/31/2018
|
|
| Open |
31.00 |
| High |
31.00 |
| Low |
30.50 |
| Volume |
9,800 |
| Split-adjusted Price |
15.47 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2018
|
+0.80 / +2.67%
|
31.00
|
31.00
|
30.50
|
30.80
|
30.66
|
15.47
|
9,800
|
|
|
5/30/2018
|
-0.90 / -2.91%
|
30.00
|
30.90
|
30.00
|
30.00
|
30.03
|
15.07
|
2,900
|
|
|
5/29/2018
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
15.52
|
60,200
|
|
|
5/28/2018
|
0.00 / 0.00%
|
30.00
|
30.90
|
30.00
|
30.90
|
30.15
|
15.52
|
600
|
|
|
5/25/2018
|
+0.30 / +0.98%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
15.52
|
200
|
|
|
5/24/2018
|
-0.20 / -0.65%
|
30.50
|
30.60
|
30.50
|
30.60
|
30.55
|
15.37
|
2,200
|
|
|
5/23/2018
|
0.00 / 0.00%
|
31.50
|
31.50
|
30.80
|
30.80
|
31.15
|
15.47
|
200
|
|
|
5/22/2018
|
-0.20 / -0.65%
|
30.00
|
31.00
|
30.00
|
30.80
|
30.26
|
15.47
|
31,700
|
|
|
5/21/2018
|
+0.20 / +0.65%
|
31.50
|
31.50
|
31.00
|
31.00
|
31.01
|
15.57
|
5,100
|
|
|
5/18/2018
|
+0.50 / +1.61%
|
30.00
|
31.50
|
30.00
|
31.50
|
30.75
|
15.82
|
200
|
|
|
5/17/2018
|
0.00 / 0.00%
|
31.00
|
31.40
|
30.90
|
31.00
|
30.96
|
15.57
|
50,600
|
|
|
5/16/2018
|
0.00 / 0.00%
|
30.50
|
31.00
|
30.50
|
31.00
|
30.96
|
15.57
|
44,400
|
|
|
5/15/2018
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
15.57
|
0
|
|
|
5/14/2018
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
15.57
|
100
|
|
|
5/11/2018
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
15.57
|
1,000
|
|
|
5/10/2018
|
0.00 / 0.00%
|
30.60
|
31.00
|
30.60
|
31.00
|
30.89
|
15.57
|
1,400
|
|
|
5/9/2018
|
-0.50 / -1.59%
|
30.80
|
31.00
|
30.50
|
31.00
|
30.97
|
15.57
|
41,800
|
|
|
5/8/2018
|
+0.10 / +0.32%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.08
|
15.82
|
1,200
|
|
|
5/7/2018
|
-0.40 / -1.26%
|
32.30
|
32.30
|
31.40
|
31.40
|
31.55
|
15.77
|
301,200
|
|
|
5/4/2018
|
-0.20 / -0.63%
|
32.00
|
32.00
|
31.50
|
31.50
|
31.75
|
15.82
|
200
|
|
|
5/3/2018
|
-1.30 / -3.94%
|
30.60
|
31.70
|
30.60
|
31.70
|
30.88
|
15.92
|
800
|
|
|
5/2/2018
|
+2.10 / +6.80%
|
35.00
|
35.00
|
33.00
|
33.00
|
34.00
|
16.57
|
200
|
|
|
4/27/2018
|
+0.40 / +1.29%
|
31.40
|
31.50
|
30.50
|
31.40
|
30.93
|
15.77
|
1,500
|
|
|
4/26/2018
|
-0.30 / -0.96%
|
31.50
|
31.50
|
30.50
|
31.00
|
31.09
|
15.57
|
65,500
|
|
|
4/24/2018
|
+0.40 / +1.31%
|
31.50
|
31.50
|
30.80
|
31.00
|
31.27
|
15.57
|
23,921
|
|
|
4/23/2018
|
-0.20 / -0.65%
|
31.50
|
31.50
|
30.60
|
30.60
|
30.87
|
15.37
|
7,800
|
|
|
4/20/2018
|
0.00 / 0.00%
|
30.70
|
31.00
|
30.70
|
31.00
|
30.78
|
15.57
|
1,400
|
|
|
4/19/2018
|
-0.20 / -0.64%
|
31.40
|
31.40
|
30.50
|
31.00
|
30.74
|
15.57
|
16,500
|
|
|
4/18/2018
|
+0.20 / +0.65%
|
31.50
|
31.50
|
31.20
|
31.20
|
31.35
|
15.67
|
400
|
|
|
4/17/2018
|
-0.40 / -1.27%
|
31.40
|
31.40
|
31.00
|
31.00
|
31.03
|
15.57
|
3,000
|
|
|