Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/30/2017	0.00 / 0.00%	27.70	27.70	27.70	27.70	27.70	13.27	300
6/29/2017	-0.10 / -0.36%	28.00	28.00	27.30	27.70	27.52	13.27	8,000
6/28/2017	+0.10 / +0.36%	26.70	28.00	26.50	27.80	27.62	13.32	9,100
6/27/2017	-0.10 / -0.36%	28.00	28.00	27.50	27.70	27.72	13.27	2,669
6/26/2017	+0.10 / +0.36%	28.00	29.20	27.80	27.80	27.84	13.32	7,619
6/23/2017	-0.10 / -0.36%	28.00	28.00	27.50	27.70	27.72	13.27	9,800
6/22/2017	-0.40 / -1.42%	27.60	28.40	27.50	27.80	27.73	13.32	6,649
6/21/2017	0.00 / 0.00%	28.10	28.30	28.10	28.20	28.17	13.51	15,942
6/20/2017	-0.80 / -2.76%	28.50	28.60	28.10	28.20	28.29	13.51	14,041
6/19/2017	+0.60 / +2.11%	28.00	29.00	28.00	29.00	28.59	13.89	361
6/16/2017	-0.10 / -0.35%	29.00	29.00	28.20	28.40	28.36	13.60	2,402
6/15/2017	+0.30 / +1.06%	30.50	30.50	28.50	28.50	28.81	13.65	1,158
6/14/2017	+0.40 / +1.44%	28.00	28.20	28.00	28.20	28.01	13.51	25,180
6/13/2017	0.00 / 0.00%	27.70	27.90	27.60	27.80	27.63	13.32	6,000
6/12/2017	+0.20 / +0.72%	27.70	27.80	27.60	27.80	27.64	13.32	13,600
6/9/2017	-0.10 / -0.36%	28.00	28.00	27.60	27.70	27.64	13.27	7,334
6/8/2017	+0.10 / +0.36%	28.00	28.00	27.50	27.80	27.51	13.32	12,410
6/7/2017	+0.10 / +0.36%	27.60	27.70	27.40	27.70	27.59	13.27	17,700
6/6/2017	-0.40 / -1.43%	27.50	28.00	27.00	27.60	27.17	13.22	13,330
6/5/2017	-0.10 / -0.36%	28.20	28.20	27.90	28.00	28.01	13.41	9,467
6/2/2017	+0.10 / +0.36%	28.20	28.20	27.80	28.10	28.10	13.46	4,818
6/1/2017	0.00 / 0.00%	28.40	28.40	27.70	28.00	27.91	13.41	3,500
5/31/2017	-0.10 / -0.36%	27.30	28.20	27.30	28.00	27.68	13.41	24,116
5/30/2017	-0.30 / -1.06%	28.30	28.30	28.00	28.10	28.07	13.46	4,554
5/29/2017	0.00 / 0.00%	28.40	28.60	28.00	28.40	28.29	13.60	6,136
5/26/2017	-0.10 / -0.35%	28.40	28.40	28.40	28.40	28.40	13.60	30
5/25/2017	+0.10 / +0.35%	28.50	28.50	28.40	28.50	28.45	13.65	1,100
5/24/2017	+0.20 / +0.71%	28.40	28.40	28.10	28.40	28.26	13.60	3,357
5/23/2017	+0.30 / +1.08%	28.00	28.50	28.00	28.20	28.17	13.51	12,860
5/22/2017	0.00 / 0.00%	28.70	28.70	27.40	27.90	27.82	13.36	9,100

<<Previous 30 days Next 30 days>>

SMB News

23/10	SMB: Change in Personnel
22/10	SMB: EGM 2024 resolution
17/10	SMB: Notification Insider Transaction
16/10	SMB: Report Insider Transaction
15/10	SMB: Report affiliated person trade

More News

Related Companies

	Volume	Price	Change
BBM	100	7.30	5.80%
BHK	0	21.80	0.00%
BHN	3,200	38.40	-1.54%
BHP	1,400	6.60	13.79%
BQB	200	3.60	0.00%
BSD	0	12.70	0.00%
BSH	0	20.00	0.00%
BSL	0	9.50	0.00%
BSP	0	10.00	0.00%
BSQ	3,800	19.50	0.00%