|
Closing price on 5/5/2014
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
14.20 |
| Volume |
500 |
| Split-adjusted Price |
4.88 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2014
|
+0.30 / +2.16%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.88
|
500
|
|
|
4/29/2014
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
14.00
|
14.00
|
4.81
|
1,500
|
|
|
4/28/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.81
|
2,700
|
|
|
4/25/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.81
|
200
|
|
|
4/24/2014
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.80
|
4.81
|
700
|
|
|
4/23/2014
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
4.81
|
4,500
|
|
|
4/22/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.81
|
0
|
|
|
4/21/2014
|
+0.30 / +2.19%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.81
|
100
|
|
|
4/18/2014
|
-0.50 / -3.52%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
4.71
|
18
|
|
|
4/17/2014
|
-0.80 / -5.33%
|
13.80
|
14.20
|
13.60
|
14.20
|
13.70
|
4.88
|
3,586
|
|
|
4/16/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.81
|
99
|
|
|
4/15/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.81
|
4,000
|
|
|
4/14/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.81
|
700
|
|
|
4/11/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.81
|
576
|
|
|
4/10/2014
|
+0.20 / +1.35%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.50
|
4.81
|
1,100
|
|
|
4/8/2014
|
0.00 / 0.00%
|
13.50
|
15.10
|
13.50
|
15.00
|
15.00
|
4.81
|
1,050
|
|
|
4/7/2014
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.81
|
1,200
|
|
|
4/4/2014
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.97
|
800
|
|
|
4/3/2014
|
+1.00 / +6.67%
|
16.50
|
16.50
|
13.50
|
16.00
|
15.40
|
5.13
|
800
|
|
|
4/2/2014
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.81
|
1,646
|
|
|
4/1/2014
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.90
|
4.78
|
4,700
|
|
|
3/31/2014
|
0.00 / 0.00%
|
13.50
|
15.00
|
13.50
|
15.00
|
13.60
|
4.81
|
3,800
|
|
|
3/28/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.81
|
10,100
|
|
|
3/27/2014
|
-0.20 / -1.32%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
4.81
|
14,000
|
|
|
3/26/2014
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
4.87
|
0
|
|
|
3/25/2014
|
-0.40 / -2.58%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.20
|
4.84
|
1,308
|
|
|
3/24/2014
|
-0.50 / -3.13%
|
14.40
|
16.00
|
14.40
|
15.50
|
14.70
|
4.97
|
5,030
|
|
|
3/21/2014
|
+0.90 / +5.96%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.13
|
135
|
|
|
3/20/2014
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.00
|
4.84
|
10,835
|
|
|
3/19/2014
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.10
|
4.84
|
4,400
|
|
|