|
Closing price on 6/14/2019
|
|
| Open |
32.85 |
| High |
32.85 |
| Low |
32.70 |
| Volume |
11,410 |
| Split-adjusted Price |
19.31 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2019
|
0.00 / 0.00%
|
32.85
|
32.85
|
32.70
|
32.70
|
32.78
|
19.31
|
11,410
|
|
|
6/13/2019
|
-0.15 / -0.46%
|
32.70
|
32.85
|
32.70
|
32.70
|
32.72
|
19.31
|
3,790
|
|
|
6/12/2019
|
+0.25 / +0.77%
|
32.55
|
32.85
|
32.55
|
32.85
|
32.70
|
19.40
|
450
|
|
|
6/11/2019
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
19.26
|
3,820
|
|
|
6/10/2019
|
+0.10 / +0.31%
|
32.50
|
32.60
|
32.45
|
32.60
|
32.47
|
19.26
|
5,020
|
|
|
6/7/2019
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
19.20
|
320
|
|
|
6/6/2019
|
0.00 / 0.00%
|
32.50
|
32.60
|
32.40
|
32.50
|
32.52
|
19.20
|
8,980
|
|
|
6/5/2019
|
-0.10 / -0.31%
|
32.60
|
32.60
|
32.45
|
32.50
|
32.51
|
19.20
|
3,660
|
|
|
6/4/2019
|
-0.10 / -0.31%
|
32.70
|
32.90
|
32.55
|
32.60
|
32.59
|
19.26
|
11,260
|
|
|
6/3/2019
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.55
|
32.70
|
32.65
|
19.31
|
5,330
|
|
|
5/31/2019
|
0.00 / 0.00%
|
32.70
|
32.80
|
32.70
|
32.70
|
32.73
|
19.31
|
13,580
|
|
|
5/30/2019
|
-0.10 / -0.30%
|
32.70
|
32.70
|
32.50
|
32.70
|
32.56
|
19.31
|
9,520
|
|
|
5/29/2019
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.60
|
32.80
|
32.75
|
19.37
|
4,290
|
|
|
5/28/2019
|
0.00 / 0.00%
|
32.80
|
32.90
|
32.70
|
32.80
|
32.80
|
19.37
|
16,980
|
|
|
5/27/2019
|
0.00 / 0.00%
|
32.80
|
32.90
|
32.20
|
32.80
|
32.78
|
19.37
|
5,400
|
|
|
5/24/2019
|
-0.10 / -0.30%
|
32.90
|
32.90
|
32.80
|
32.80
|
32.85
|
19.37
|
180
|
|
|
5/23/2019
|
0.00 / 0.00%
|
32.90
|
32.95
|
32.90
|
32.90
|
32.91
|
19.43
|
21,410
|
|
|
5/22/2019
|
+0.10 / +0.30%
|
32.80
|
32.90
|
32.50
|
32.90
|
32.85
|
19.43
|
4,140
|
|
|
5/21/2019
|
-0.10 / -0.30%
|
33.00
|
33.00
|
32.70
|
32.80
|
32.76
|
19.37
|
3,510
|
|
|
5/20/2019
|
-0.10 / -0.30%
|
32.60
|
32.90
|
32.50
|
32.90
|
32.79
|
19.43
|
3,080
|
|
|
5/17/2019
|
0.00 / 0.00%
|
33.10
|
33.10
|
32.50
|
33.00
|
32.88
|
19.49
|
5,170
|
|
|
5/16/2019
|
0.00 / 0.00%
|
32.70
|
33.00
|
32.10
|
33.00
|
32.91
|
19.49
|
12,730
|
|
|
5/15/2019
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
19.49
|
4,510
|
|
|
5/14/2019
|
0.00 / 0.00%
|
32.80
|
33.00
|
32.60
|
33.00
|
32.71
|
19.49
|
6,910
|
|
|
5/13/2019
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.80
|
33.00
|
32.94
|
19.49
|
9,350
|
|
|
5/10/2019
|
0.00 / 0.00%
|
33.00
|
33.10
|
33.00
|
33.00
|
33.03
|
19.49
|
7,490
|
|
|
5/9/2019
|
0.00 / 0.00%
|
32.90
|
33.00
|
32.75
|
33.00
|
32.91
|
19.49
|
3,880
|
|
|
5/8/2019
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.75
|
33.00
|
32.94
|
19.49
|
110
|
|
|
5/7/2019
|
0.00 / 0.00%
|
32.90
|
33.00
|
32.90
|
33.00
|
32.95
|
19.49
|
3,060
|
|
|
5/6/2019
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
19.49
|
220
|
|
|