|
Closing price on 6/24/2015
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.70 |
| Volume |
19,756 |
| Split-adjusted Price |
6.64 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2015
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.70
|
6.64
|
19,756
|
|
|
6/23/2015
|
+0.10 / +0.57%
|
17.60
|
18.00
|
17.60
|
17.70
|
17.79
|
6.64
|
6,801
|
|
|
6/22/2015
|
+0.10 / +0.57%
|
17.40
|
17.80
|
17.40
|
17.60
|
17.60
|
6.61
|
1,657
|
|
|
6/19/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.50
|
6.57
|
33,200
|
|
|
6/18/2015
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.57
|
200
|
|
|
6/17/2015
|
+0.20 / +1.16%
|
18.00
|
18.00
|
17.30
|
17.40
|
17.35
|
6.53
|
7,600
|
|
|
6/16/2015
|
-0.20 / -1.15%
|
17.50
|
17.50
|
17.00
|
17.20
|
17.25
|
6.46
|
9,200
|
|
|
6/15/2015
|
-0.10 / -0.57%
|
17.10
|
17.50
|
17.10
|
17.40
|
17.19
|
6.53
|
3,251
|
|
|
6/12/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.57
|
100
|
|
|
6/11/2015
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.30
|
17.50
|
17.50
|
6.57
|
500
|
|
|
6/10/2015
|
+0.50 / +2.94%
|
17.80
|
17.80
|
17.10
|
17.50
|
17.26
|
6.57
|
700
|
|
|
6/9/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.38
|
0
|
|
|
6/8/2015
|
-1.00 / -5.56%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.10
|
6.38
|
1,800
|
|
|
6/5/2015
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.96
|
6.68
|
900
|
|
|
6/4/2015
|
+0.40 / +2.27%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.76
|
100
|
|
|
6/3/2015
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.40
|
17.60
|
17.42
|
6.61
|
2,200
|
|
|
6/2/2015
|
-0.20 / -1.12%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
6.61
|
1,600
|
|
|
6/1/2015
|
-0.10 / -0.56%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.57
|
6.68
|
900
|
|
|
5/29/2015
|
+0.70 / +4.09%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.87
|
6.68
|
300
|
|
|
5/28/2015
|
-0.90 / -5.00%
|
17.80
|
18.00
|
17.10
|
17.10
|
17.36
|
6.42
|
800
|
|
|
5/27/2015
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.63
|
6.76
|
400
|
|
|
5/26/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.76
|
0
|
|
|
5/25/2015
|
+0.50 / +2.86%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.76
|
107
|
|
|
5/22/2015
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.57
|
5,700
|
|
|
5/21/2015
|
-0.40 / -2.17%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.76
|
100
|
|
|
5/20/2015
|
-0.40 / -2.13%
|
18.00
|
18.40
|
17.80
|
18.40
|
17.99
|
6.71
|
10,600
|
|
|
5/19/2015
|
-0.20 / -1.05%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
6.86
|
0
|
|
|
5/18/2015
|
+1.10 / +6.15%
|
18.00
|
19.00
|
18.00
|
19.00
|
18.83
|
6.93
|
1,800
|
|
|
5/15/2015
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.86
|
6.57
|
2,000
|
|
|
5/14/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.57
|
0
|
|
|