Closing price on 7/13/2023
|
|
Open |
39.80 |
High |
40.00 |
Low |
39.70 |
Volume |
37,200 |
Split-adjusted Price |
35.03 |
|
|
SMB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/13/2023
|
+0.35 / +0.88%
|
39.80
|
40.00
|
39.70
|
39.95
|
39.82
|
35.03
|
37,200
|
|
7/12/2023
|
+0.15 / +0.38%
|
39.60
|
39.70
|
39.50
|
39.60
|
39.60
|
34.72
|
74,300
|
|
7/11/2023
|
-0.35 / -0.88%
|
39.50
|
39.80
|
39.45
|
39.45
|
39.51
|
34.59
|
203,200
|
|
7/10/2023
|
+0.80 / +2.05%
|
39.00
|
39.80
|
39.00
|
39.80
|
39.27
|
34.89
|
56,100
|
|
7/7/2023
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
34.19
|
400
|
|
7/6/2023
|
0.00 / 0.00%
|
38.40
|
39.50
|
38.40
|
39.00
|
39.01
|
34.19
|
16,900
|
|
7/5/2023
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.90
|
39.00
|
38.92
|
34.19
|
9,400
|
|
7/4/2023
|
-0.10 / -0.26%
|
38.70
|
39.20
|
38.70
|
39.00
|
39.00
|
34.19
|
21,800
|
|
7/3/2023
|
+0.10 / +0.26%
|
39.00
|
39.10
|
38.10
|
39.10
|
38.93
|
34.28
|
27,000
|
|
6/30/2023
|
0.00 / 0.00%
|
38.80
|
39.00
|
38.80
|
39.00
|
38.93
|
34.19
|
2,000
|
|
6/29/2023
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
34.19
|
4,600
|
|
6/28/2023
|
0.00 / 0.00%
|
39.00
|
39.50
|
38.70
|
39.00
|
38.97
|
34.19
|
11,500
|
|
6/27/2023
|
0.00 / 0.00%
|
39.00
|
39.50
|
39.00
|
39.00
|
39.05
|
34.19
|
5,200
|
|
6/26/2023
|
+0.60 / +1.56%
|
39.00
|
39.00
|
38.70
|
39.00
|
38.92
|
34.19
|
11,900
|
|
6/23/2023
|
-0.10 / -0.26%
|
38.50
|
38.70
|
38.20
|
38.40
|
38.52
|
33.67
|
34,800
|
|
6/22/2023
|
-0.20 / -0.52%
|
38.90
|
39.00
|
38.50
|
38.50
|
38.62
|
33.75
|
27,700
|
|
6/21/2023
|
+0.20 / +0.52%
|
39.00
|
39.00
|
38.50
|
38.70
|
38.57
|
33.93
|
22,900
|
|
6/20/2023
|
0.00 / 0.00%
|
38.50
|
38.55
|
38.50
|
38.50
|
38.50
|
33.75
|
13,300
|
|
6/19/2023
|
-0.10 / -0.26%
|
38.90
|
39.00
|
37.00
|
38.50
|
38.10
|
33.75
|
4,500
|
|
6/16/2023
|
+0.10 / +0.26%
|
39.00
|
39.00
|
38.50
|
38.60
|
38.59
|
33.84
|
17,800
|
|
6/15/2023
|
0.00 / 0.00%
|
38.50
|
38.70
|
38.50
|
38.50
|
38.50
|
33.75
|
14,100
|
|
6/14/2023
|
0.00 / 0.00%
|
39.50
|
39.50
|
38.50
|
38.50
|
38.59
|
33.75
|
7,900
|
|
6/13/2023
|
-0.50 / -1.28%
|
38.60
|
39.00
|
38.00
|
38.50
|
38.46
|
33.75
|
8,500
|
|
6/12/2023
|
0.00 / 0.00%
|
39.70
|
39.70
|
39.00
|
39.00
|
39.24
|
34.19
|
500
|
|
6/9/2023
|
-0.50 / -1.27%
|
38.50
|
39.50
|
38.40
|
39.00
|
38.54
|
34.19
|
15,900
|
|
6/8/2023
|
+0.50 / +1.28%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
34.63
|
100
|
|
6/7/2023
|
0.00 / 0.00%
|
39.00
|
39.50
|
38.00
|
39.00
|
38.83
|
34.19
|
10,400
|
|
6/6/2023
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.00
|
39.00
|
38.62
|
34.19
|
1,300
|
|
6/5/2023
|
-0.10 / -0.26%
|
40.00
|
40.00
|
39.00
|
39.00
|
39.06
|
34.19
|
13,800
|
|
6/2/2023
|
+0.20 / +0.51%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
34.28
|
200
|
|
|