|
Closing price on 5/6/2020
|
|
| Open |
29.50 |
| High |
30.00 |
| Low |
29.50 |
| Volume |
108,500 |
| Split-adjusted Price |
17.75 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2020
|
+0.50 / +1.69%
|
29.50
|
30.00
|
29.50
|
30.00
|
29.63
|
17.75
|
108,500
|
|
|
5/5/2020
|
-0.25 / -0.84%
|
29.65
|
29.65
|
29.50
|
29.50
|
29.63
|
17.46
|
7,660
|
|
|
5/4/2020
|
+0.15 / +0.51%
|
29.75
|
29.80
|
29.60
|
29.75
|
29.79
|
17.61
|
6,680
|
|
|
4/29/2020
|
+0.20 / +0.68%
|
29.65
|
29.65
|
29.60
|
29.60
|
29.63
|
17.52
|
840
|
|
|
4/28/2020
|
-0.25 / -0.84%
|
29.65
|
29.65
|
29.40
|
29.40
|
29.49
|
17.40
|
3,730
|
|
|
4/27/2020
|
-0.05 / -0.17%
|
29.70
|
29.70
|
29.00
|
29.65
|
29.44
|
17.55
|
4,450
|
|
|
4/24/2020
|
+0.15 / +0.51%
|
29.90
|
29.90
|
29.00
|
29.70
|
29.68
|
17.58
|
2,830
|
|
|
4/23/2020
|
+0.05 / +0.17%
|
29.70
|
29.70
|
29.10
|
29.55
|
29.41
|
17.49
|
4,080
|
|
|
4/22/2020
|
-0.30 / -1.01%
|
28.50
|
29.80
|
28.50
|
29.50
|
28.69
|
17.46
|
10,700
|
|
|
4/21/2020
|
-0.10 / -0.33%
|
29.90
|
29.90
|
29.00
|
29.80
|
29.74
|
17.64
|
5,850
|
|
|
4/20/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.80
|
29.90
|
29.90
|
17.70
|
11,940
|
|
|
4/17/2020
|
+0.40 / +1.36%
|
30.00
|
30.00
|
29.50
|
29.90
|
30.00
|
17.70
|
3,100
|
|
|
4/16/2020
|
-0.50 / -1.67%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.75
|
17.46
|
3,220
|
|
|
4/15/2020
|
+1.00 / +3.45%
|
29.20
|
30.65
|
29.20
|
30.00
|
30.02
|
17.75
|
48,800
|
|
|
4/14/2020
|
0.00 / 0.00%
|
29.00
|
29.20
|
29.00
|
29.00
|
29.09
|
17.16
|
4,640
|
|
|
4/13/2020
|
-0.20 / -0.68%
|
29.00
|
29.40
|
29.00
|
29.00
|
29.10
|
17.16
|
11,970
|
|
|
4/10/2020
|
0.00 / 0.00%
|
29.20
|
29.35
|
29.00
|
29.20
|
29.14
|
17.28
|
9,230
|
|
|
4/9/2020
|
0.00 / 0.00%
|
29.20
|
29.50
|
29.20
|
29.20
|
29.30
|
17.28
|
16,180
|
|
|
4/8/2020
|
0.00 / 0.00%
|
29.00
|
29.20
|
28.90
|
29.20
|
29.02
|
17.28
|
15,130
|
|
|
4/7/2020
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.00
|
29.20
|
29.16
|
17.28
|
4,150
|
|
|
4/6/2020
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.00
|
29.20
|
29.10
|
17.28
|
67,480
|
|
|
4/3/2020
|
+0.20 / +0.69%
|
29.00
|
29.20
|
28.70
|
29.20
|
28.98
|
17.28
|
14,180
|
|
|
4/1/2020
|
+0.50 / +1.75%
|
29.00
|
29.50
|
28.50
|
29.00
|
28.89
|
17.16
|
1,800
|
|
|
3/31/2020
|
-0.50 / -1.72%
|
29.50
|
29.50
|
28.40
|
28.50
|
28.64
|
16.87
|
15,540
|
|
|
3/30/2020
|
-0.50 / -1.69%
|
29.00
|
29.50
|
28.50
|
29.00
|
28.83
|
17.16
|
3,850
|
|
|
3/27/2020
|
+0.50 / +1.72%
|
30.00
|
30.00
|
29.00
|
29.50
|
29.38
|
17.46
|
30,770
|
|
|
3/26/2020
|
-0.50 / -1.69%
|
29.90
|
29.90
|
29.00
|
29.00
|
29.13
|
17.16
|
23,480
|
|
|
3/25/2020
|
+1.00 / +3.51%
|
29.00
|
29.50
|
28.40
|
29.50
|
28.92
|
17.46
|
35,410
|
|
|
3/24/2020
|
+0.50 / +1.79%
|
28.00
|
28.70
|
28.00
|
28.50
|
28.38
|
16.87
|
5,920
|
|
|
3/23/2020
|
-0.95 / -3.28%
|
28.40
|
28.95
|
27.30
|
28.00
|
27.82
|
16.57
|
10,100
|
|
|