|
Closing price on 6/3/2019
|
|
| Open |
32.70 |
| High |
32.70 |
| Low |
32.55 |
| Volume |
5,330 |
| Split-adjusted Price |
19.31 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/3/2019
|
-0.25 / -0.75%
|
33.20
|
33.30
|
33.00
|
33.00
|
33.13
|
19.49
|
5,730
|
|
|
5/2/2019
|
0.00 / 0.00%
|
33.25
|
33.35
|
33.00
|
33.25
|
33.14
|
19.64
|
19,220
|
|
|
4/26/2019
|
+0.05 / +0.15%
|
33.40
|
33.40
|
33.10
|
33.25
|
33.10
|
19.64
|
4,320
|
|
|
4/25/2019
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
19.61
|
38,510
|
|
|
4/24/2019
|
+0.70 / +2.15%
|
33.40
|
33.40
|
33.00
|
33.20
|
33.06
|
19.61
|
6,200
|
|
|
4/23/2019
|
-0.70 / -2.11%
|
33.20
|
33.30
|
32.50
|
32.50
|
32.94
|
19.20
|
9,230
|
|
|
4/22/2019
|
-0.30 / -0.90%
|
33.50
|
34.00
|
33.20
|
33.20
|
33.65
|
19.61
|
8,410
|
|
|
4/19/2019
|
-1.90 / -5.37%
|
35.00
|
35.00
|
33.10
|
33.50
|
33.78
|
19.79
|
7,460
|
|
|
4/18/2019
|
0.00 / 0.00%
|
35.45
|
35.45
|
35.30
|
35.40
|
35.40
|
19.73
|
4,990
|
|
|