|
Closing price on 6/22/2016
|
|
| Open |
20.00 |
| High |
20.60 |
| Low |
19.90 |
| Volume |
8,500 |
| Split-adjusted Price |
8.36 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2016
|
+0.60 / +3.00%
|
20.00
|
20.60
|
19.90
|
20.60
|
20.46
|
8.36
|
8,500
|
|
|
6/21/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.12
|
51
|
|
|
6/20/2016
|
-0.40 / -1.96%
|
20.00
|
20.00
|
19.60
|
20.00
|
19.96
|
8.12
|
4,260
|
|
|
6/17/2016
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.40
|
20.40
|
20.41
|
8.28
|
3,018
|
|
|
6/16/2016
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
8.32
|
100
|
|
|
6/15/2016
|
-0.10 / -0.49%
|
17.50
|
20.50
|
17.50
|
20.40
|
18.19
|
8.28
|
8,800
|
|
|
6/14/2016
|
+0.40 / +1.99%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.33
|
8.32
|
2,300
|
|
|
6/13/2016
|
+0.70 / +3.61%
|
21.00
|
21.00
|
20.10
|
20.10
|
20.15
|
8.16
|
1,700
|
|
|
6/10/2016
|
-0.10 / -0.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
7.87
|
0
|
|
|
6/9/2016
|
0.00 / 0.00%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.41
|
7.91
|
9,201
|
|
|
6/8/2016
|
+0.20 / +1.04%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.49
|
7.91
|
11,430
|
|
|
6/7/2016
|
+0.30 / +1.58%
|
19.20
|
19.30
|
19.00
|
19.30
|
19.18
|
7.83
|
4,800
|
|
|
6/6/2016
|
-0.40 / -2.06%
|
19.00
|
19.40
|
19.00
|
19.00
|
19.01
|
7.71
|
8,700
|
|
|
6/3/2016
|
-0.10 / -0.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
7.87
|
1,000
|
|
|
6/2/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
7.91
|
0
|
|
|
6/1/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
7.91
|
0
|
|
|
5/31/2016
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.50
|
19.50
|
19.51
|
7.91
|
2,650
|
|
|
5/30/2016
|
+0.20 / +1.04%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.51
|
7.91
|
15,300
|
|
|
5/27/2016
|
+0.50 / +2.63%
|
19.00
|
19.50
|
18.80
|
19.50
|
19.35
|
7.91
|
27,000
|
|
|
5/26/2016
|
-1.40 / -6.86%
|
19.90
|
19.90
|
19.00
|
19.00
|
19.02
|
7.71
|
5,100
|
|
|
5/25/2016
|
+0.40 / +2.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
8.28
|
1,841
|
|
|
5/24/2016
|
-0.20 / -0.99%
|
21.50
|
21.50
|
20.00
|
20.00
|
20.38
|
8.12
|
400
|
|
|
5/23/2016
|
-0.30 / -1.46%
|
20.30
|
20.30
|
18.50
|
20.20
|
18.82
|
8.20
|
3,400
|
|
|
5/20/2016
|
+0.50 / +2.50%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
8.32
|
100
|
|
|
5/19/2016
|
-1.30 / -6.10%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.12
|
107
|
|
|
5/18/2016
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.00
|
21.30
|
21.27
|
7.99
|
5,861
|
|
|
5/17/2016
|
+0.50 / +2.38%
|
21.30
|
21.50
|
21.30
|
21.50
|
21.41
|
8.07
|
9,140
|
|
|
5/16/2016
|
0.00 / 0.00%
|
21.00
|
21.50
|
21.00
|
21.00
|
21.26
|
7.88
|
4,004
|
|
|
5/13/2016
|
+0.10 / +0.48%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.02
|
7.92
|
61,000
|
|
|
5/12/2016
|
0.00 / 0.00%
|
21.10
|
21.20
|
21.00
|
21.00
|
21.01
|
7.88
|
17,300
|
|
|