|
Closing price on 6/6/2017
|
|
| Open |
27.50 |
| High |
28.00 |
| Low |
27.00 |
| Volume |
13,330 |
| Split-adjusted Price |
12.16 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2017
|
-0.40 / -1.43%
|
27.50
|
28.00
|
27.00
|
27.60
|
27.17
|
12.16
|
13,330
|
|
|
6/5/2017
|
-0.10 / -0.36%
|
28.20
|
28.20
|
27.90
|
28.00
|
28.01
|
12.33
|
9,467
|
|
|
6/2/2017
|
+0.10 / +0.36%
|
28.20
|
28.20
|
27.80
|
28.10
|
28.10
|
12.38
|
4,818
|
|
|
6/1/2017
|
0.00 / 0.00%
|
28.40
|
28.40
|
27.70
|
28.00
|
27.91
|
12.33
|
3,500
|
|
|
5/31/2017
|
-0.10 / -0.36%
|
27.30
|
28.20
|
27.30
|
28.00
|
27.68
|
12.33
|
24,116
|
|
|
5/30/2017
|
-0.30 / -1.06%
|
28.30
|
28.30
|
28.00
|
28.10
|
28.07
|
12.38
|
4,554
|
|
|
5/29/2017
|
0.00 / 0.00%
|
28.40
|
28.60
|
28.00
|
28.40
|
28.29
|
12.51
|
6,136
|
|
|
5/26/2017
|
-0.10 / -0.35%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
12.51
|
30
|
|
|
5/25/2017
|
+0.10 / +0.35%
|
28.50
|
28.50
|
28.40
|
28.50
|
28.45
|
12.55
|
1,100
|
|
|
5/24/2017
|
+0.20 / +0.71%
|
28.40
|
28.40
|
28.10
|
28.40
|
28.26
|
12.51
|
3,357
|
|
|
5/23/2017
|
+0.30 / +1.08%
|
28.00
|
28.50
|
28.00
|
28.20
|
28.17
|
12.42
|
12,860
|
|
|
5/22/2017
|
0.00 / 0.00%
|
28.70
|
28.70
|
27.40
|
27.90
|
27.82
|
12.29
|
9,100
|
|
|
5/19/2017
|
0.00 / 0.00%
|
28.90
|
28.90
|
27.60
|
28.00
|
27.90
|
12.33
|
5,715
|
|
|
5/18/2017
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.60
|
28.00
|
27.71
|
12.33
|
12,820
|
|
|
5/17/2017
|
0.00 / 0.00%
|
28.00
|
28.50
|
27.00
|
28.00
|
27.59
|
12.33
|
13,400
|
|
|
5/16/2017
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.00
|
28.00
|
28.08
|
12.33
|
3,470
|
|
|
5/15/2017
|
-1.20 / -4.11%
|
28.60
|
29.20
|
28.00
|
28.00
|
28.14
|
12.33
|
13,303
|
|
|
5/12/2017
|
+0.10 / +0.34%
|
29.50
|
29.50
|
29.10
|
29.10
|
29.20
|
12.82
|
400
|
|
|
5/11/2017
|
-2.90 / -9.09%
|
30.50
|
30.50
|
29.00
|
29.00
|
29.21
|
12.77
|
12,300
|
|
|
5/10/2017
|
+0.30 / +0.95%
|
31.50
|
31.90
|
31.50
|
31.90
|
31.76
|
12.95
|
22,612
|
|
|
5/9/2017
|
+0.30 / +0.96%
|
31.30
|
31.60
|
31.20
|
31.60
|
31.55
|
12.82
|
17,900
|
|
|
5/8/2017
|
0.00 / 0.00%
|
31.40
|
31.50
|
31.30
|
31.30
|
31.39
|
12.70
|
21,300
|
|
|
5/5/2017
|
+0.20 / +0.64%
|
31.50
|
31.50
|
31.20
|
31.40
|
31.31
|
12.74
|
21,460
|
|
|
5/4/2017
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.10
|
31.20
|
31.17
|
12.66
|
6,100
|
|
|
5/3/2017
|
+0.10 / +0.32%
|
31.40
|
31.50
|
30.90
|
31.20
|
31.04
|
12.66
|
10,710
|
|
|
4/28/2017
|
+0.20 / +0.64%
|
31.30
|
31.70
|
30.60
|
31.40
|
31.06
|
12.74
|
36,253
|
|
|
4/27/2017
|
+0.40 / +1.30%
|
30.80
|
31.70
|
30.80
|
31.20
|
31.19
|
12.66
|
19,176
|
|
|
4/26/2017
|
+0.10 / +0.33%
|
30.70
|
30.90
|
30.70
|
30.80
|
30.76
|
12.50
|
19,700
|
|
|
4/25/2017
|
-0.20 / -0.65%
|
31.00
|
31.00
|
30.70
|
30.70
|
30.72
|
12.46
|
16,308
|
|
|
4/24/2017
|
-0.10 / -0.32%
|
31.00
|
31.00
|
30.80
|
30.90
|
30.86
|
12.54
|
7,694
|
|
|