Closing price on 6/20/2023
|
|
Open |
38.50 |
High |
38.55 |
Low |
38.50 |
Volume |
13,300 |
Split-adjusted Price |
33.75 |
|
|
SMB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/20/2023
|
0.00 / 0.00%
|
38.50
|
38.55
|
38.50
|
38.50
|
38.50
|
33.75
|
13,300
|
|
6/19/2023
|
-0.10 / -0.26%
|
38.90
|
39.00
|
37.00
|
38.50
|
38.10
|
33.75
|
4,500
|
|
6/16/2023
|
+0.10 / +0.26%
|
39.00
|
39.00
|
38.50
|
38.60
|
38.59
|
33.84
|
17,800
|
|
6/15/2023
|
0.00 / 0.00%
|
38.50
|
38.70
|
38.50
|
38.50
|
38.50
|
33.75
|
14,100
|
|
6/14/2023
|
0.00 / 0.00%
|
39.50
|
39.50
|
38.50
|
38.50
|
38.59
|
33.75
|
7,900
|
|
6/13/2023
|
-0.50 / -1.28%
|
38.60
|
39.00
|
38.00
|
38.50
|
38.46
|
33.75
|
8,500
|
|
6/12/2023
|
0.00 / 0.00%
|
39.70
|
39.70
|
39.00
|
39.00
|
39.24
|
34.19
|
500
|
|
6/9/2023
|
-0.50 / -1.27%
|
38.50
|
39.50
|
38.40
|
39.00
|
38.54
|
34.19
|
15,900
|
|
6/8/2023
|
+0.50 / +1.28%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
34.63
|
100
|
|
6/7/2023
|
0.00 / 0.00%
|
39.00
|
39.50
|
38.00
|
39.00
|
38.83
|
34.19
|
10,400
|
|
6/6/2023
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.00
|
39.00
|
38.62
|
34.19
|
1,300
|
|
6/5/2023
|
-0.10 / -0.26%
|
40.00
|
40.00
|
39.00
|
39.00
|
39.06
|
34.19
|
13,800
|
|
6/2/2023
|
+0.20 / +0.51%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
34.28
|
200
|
|
6/1/2023
|
+0.40 / +1.04%
|
39.00
|
39.05
|
38.50
|
38.90
|
38.68
|
34.11
|
16,700
|
|
5/31/2023
|
-0.50 / -1.28%
|
38.60
|
39.00
|
38.50
|
38.50
|
38.56
|
33.75
|
11,300
|
|
5/30/2023
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.60
|
39.00
|
38.91
|
34.19
|
27,500
|
|
5/29/2023
|
0.00 / 0.00%
|
39.00
|
39.05
|
39.00
|
39.00
|
39.01
|
34.19
|
400
|
|
5/26/2023
|
0.00 / 0.00%
|
38.95
|
39.00
|
38.80
|
39.00
|
38.93
|
34.19
|
1,200
|
|
5/25/2023
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
34.19
|
700
|
|
5/24/2023
|
+2.00 / +5.41%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
34.19
|
200
|
|
5/23/2023
|
-2.20 / -5.61%
|
39.20
|
39.20
|
37.00
|
37.00
|
37.15
|
32.44
|
4,500
|
|
5/22/2023
|
+0.20 / +0.51%
|
39.40
|
39.40
|
39.20
|
39.20
|
39.20
|
34.37
|
200
|
|
5/19/2023
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.65
|
39.00
|
38.96
|
34.19
|
4,800
|
|
5/18/2023
|
0.00 / 0.00%
|
39.00
|
39.50
|
38.60
|
39.00
|
38.77
|
34.19
|
6,600
|
|
5/17/2023
|
+0.10 / +0.26%
|
38.90
|
39.20
|
38.90
|
39.00
|
38.99
|
34.19
|
58,800
|
|
5/16/2023
|
-0.10 / -0.26%
|
39.00
|
39.00
|
38.90
|
38.90
|
38.99
|
34.11
|
21,400
|
|
5/15/2023
|
-0.50 / -1.27%
|
39.40
|
39.40
|
38.90
|
39.00
|
38.99
|
34.19
|
82,400
|
|
5/12/2023
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
34.63
|
200
|
|
5/11/2023
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
34.63
|
0
|
|
5/10/2023
|
+0.50 / +1.28%
|
39.00
|
39.50
|
39.00
|
39.50
|
39.03
|
34.63
|
2,900
|
|
|