Closing price on 6/16/2022
|
|
Open |
41.00 |
High |
41.20 |
Low |
40.80 |
Volume |
4,500 |
Split-adjusted Price |
31.39 |
|
|
SMB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/16/2022
|
0.00 / 0.00%
|
41.00
|
41.20
|
40.80
|
41.00
|
40.97
|
31.39
|
4,500
|
|
6/15/2022
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
31.39
|
700
|
|
6/14/2022
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.60
|
41.00
|
40.87
|
31.39
|
2,400
|
|
6/13/2022
|
-0.40 / -0.97%
|
40.80
|
41.00
|
40.80
|
41.00
|
40.98
|
31.39
|
2,500
|
|
6/10/2022
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.00
|
41.40
|
41.28
|
31.70
|
1,800
|
|
6/9/2022
|
-0.10 / -0.24%
|
41.30
|
41.40
|
41.30
|
41.40
|
41.32
|
31.70
|
2,200
|
|
6/8/2022
|
+0.50 / +1.22%
|
40.70
|
41.50
|
40.70
|
41.50
|
41.17
|
31.78
|
7,400
|
|
6/7/2022
|
+0.30 / +0.74%
|
40.50
|
41.50
|
40.30
|
41.00
|
40.51
|
31.39
|
13,100
|
|
6/6/2022
|
-0.80 / -1.93%
|
41.50
|
41.50
|
40.70
|
40.70
|
40.78
|
31.17
|
9,500
|
|
6/3/2022
|
0.00 / 0.00%
|
41.05
|
41.50
|
41.05
|
41.50
|
41.44
|
31.78
|
800
|
|
6/2/2022
|
-0.10 / -0.24%
|
41.00
|
41.60
|
41.00
|
41.50
|
41.10
|
31.78
|
8,300
|
|
6/1/2022
|
+0.10 / +0.24%
|
41.70
|
41.70
|
41.55
|
41.60
|
41.60
|
31.85
|
1,800
|
|
5/31/2022
|
+0.40 / +0.97%
|
41.50
|
41.50
|
41.30
|
41.50
|
41.48
|
31.78
|
17,100
|
|
5/30/2022
|
-0.40 / -0.96%
|
41.60
|
41.60
|
41.10
|
41.10
|
41.34
|
31.47
|
24,500
|
|
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
|
|
|