|
Closing price on 6/5/2020
|
|
| Open |
32.00 |
| High |
32.00 |
| Low |
31.50 |
| Volume |
19,280 |
| Split-adjusted Price |
20.34 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2020
|
-0.30 / -0.94%
|
32.00
|
32.00
|
31.50
|
31.60
|
31.64
|
20.34
|
19,280
|
|
|
6/4/2020
|
+0.10 / +0.31%
|
31.80
|
32.00
|
31.50
|
31.90
|
31.56
|
20.53
|
43,790
|
|
|
6/3/2020
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.40
|
31.80
|
31.59
|
20.47
|
24,030
|
|
|
6/2/2020
|
-0.20 / -0.63%
|
32.00
|
32.30
|
31.00
|
31.80
|
31.60
|
20.47
|
18,320
|
|
|
6/1/2020
|
+0.40 / +1.27%
|
31.60
|
32.40
|
31.00
|
32.00
|
31.43
|
20.60
|
76,860
|
|
|
5/29/2020
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.60
|
31.60
|
31.80
|
20.34
|
28,460
|
|
|
5/28/2020
|
+0.10 / +0.32%
|
31.50
|
32.00
|
31.20
|
31.60
|
31.57
|
20.34
|
58,260
|
|
|
5/27/2020
|
-0.10 / -0.32%
|
32.10
|
32.10
|
31.50
|
31.50
|
31.57
|
20.28
|
27,180
|
|
|
5/26/2020
|
-0.40 / -1.25%
|
31.80
|
32.25
|
31.60
|
31.60
|
31.73
|
20.34
|
9,580
|
|
|
5/25/2020
|
0.00 / 0.00%
|
32.00
|
32.50
|
31.70
|
32.00
|
31.93
|
20.60
|
7,860
|
|
|
5/22/2020
|
+0.20 / +0.63%
|
32.00
|
32.00
|
31.80
|
32.00
|
31.95
|
20.60
|
13,280
|
|
|
5/21/2020
|
+0.50 / +1.60%
|
31.50
|
32.00
|
31.50
|
31.80
|
31.81
|
20.47
|
9,180
|
|
|
5/20/2020
|
+0.30 / +0.97%
|
31.00
|
31.30
|
31.00
|
31.30
|
31.15
|
20.15
|
4,950
|
|
|
5/19/2020
|
0.00 / 0.00%
|
31.30
|
31.50
|
31.00
|
31.00
|
31.25
|
19.95
|
46,690
|
|
|
5/18/2020
|
+0.05 / +0.16%
|
30.95
|
31.00
|
30.70
|
31.00
|
30.94
|
19.95
|
55,170
|
|
|
5/15/2020
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.50
|
30.95
|
30.97
|
19.92
|
36,330
|
|
|
5/14/2020
|
+0.15 / +0.49%
|
30.95
|
30.95
|
30.50
|
30.95
|
30.89
|
19.92
|
22,760
|
|
|
5/13/2020
|
+0.20 / +0.65%
|
30.75
|
30.80
|
30.30
|
30.80
|
30.58
|
19.82
|
35,810
|
|
|
5/12/2020
|
+0.10 / +0.33%
|
30.50
|
30.80
|
30.40
|
30.60
|
30.54
|
19.70
|
52,320
|
|
|
5/11/2020
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.20
|
30.50
|
30.32
|
19.63
|
39,540
|
|
|
5/8/2020
|
+0.40 / +1.33%
|
30.50
|
30.70
|
30.15
|
30.50
|
30.50
|
19.63
|
30,750
|
|
|
5/7/2020
|
+0.10 / +0.33%
|
30.00
|
30.20
|
30.00
|
30.10
|
30.14
|
19.37
|
73,300
|
|
|
5/6/2020
|
+0.50 / +1.69%
|
29.50
|
30.00
|
29.50
|
30.00
|
29.63
|
19.31
|
108,500
|
|
|
5/5/2020
|
-0.25 / -0.84%
|
29.65
|
29.65
|
29.50
|
29.50
|
29.63
|
18.99
|
7,660
|
|
|
5/4/2020
|
+0.15 / +0.51%
|
29.75
|
29.80
|
29.60
|
29.75
|
29.79
|
19.15
|
6,680
|
|
|
4/29/2020
|
+0.20 / +0.68%
|
29.65
|
29.65
|
29.60
|
29.60
|
29.63
|
19.05
|
840
|
|
|
4/28/2020
|
-0.25 / -0.84%
|
29.65
|
29.65
|
29.40
|
29.40
|
29.49
|
18.92
|
3,730
|
|
|
4/27/2020
|
-0.05 / -0.17%
|
29.70
|
29.70
|
29.00
|
29.65
|
29.44
|
19.08
|
4,450
|
|
|
4/24/2020
|
+0.15 / +0.51%
|
29.90
|
29.90
|
29.00
|
29.70
|
29.68
|
19.12
|
2,830
|
|
|
4/23/2020
|
+0.05 / +0.17%
|
29.70
|
29.70
|
29.10
|
29.55
|
29.41
|
19.02
|
4,080
|
|
|