|
Closing price on 7/24/2020
|
|
| Open |
31.50 |
| High |
31.50 |
| Low |
30.50 |
| Volume |
54,290 |
| Split-adjusted Price |
19.95 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2020
|
-0.20 / -0.64%
|
31.50
|
31.50
|
30.50
|
31.00
|
30.85
|
19.95
|
54,290
|
|
|
7/23/2020
|
-0.30 / -0.95%
|
31.50
|
31.50
|
31.20
|
31.20
|
31.21
|
20.08
|
22,140
|
|
|
7/22/2020
|
-0.30 / -0.94%
|
31.50
|
31.80
|
31.40
|
31.50
|
31.55
|
20.28
|
11,020
|
|
|
7/21/2020
|
+0.40 / +1.27%
|
32.00
|
32.00
|
31.30
|
31.80
|
31.43
|
20.47
|
2,800
|
|
|
7/20/2020
|
-0.10 / -0.32%
|
31.50
|
31.50
|
31.40
|
31.40
|
31.45
|
20.21
|
12,530
|
|
|
7/17/2020
|
0.00 / 0.00%
|
31.40
|
32.40
|
31.40
|
31.50
|
31.48
|
20.28
|
29,920
|
|
|
7/16/2020
|
0.00 / 0.00%
|
32.80
|
32.80
|
31.50
|
31.50
|
32.15
|
20.28
|
20
|
|
|
7/15/2020
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.20
|
31.50
|
31.48
|
20.28
|
10,640
|
|
|
7/14/2020
|
0.00 / 0.00%
|
31.50
|
31.70
|
31.40
|
31.50
|
31.52
|
20.28
|
53,360
|
|
|
7/13/2020
|
0.00 / 0.00%
|
31.50
|
31.60
|
31.40
|
31.50
|
31.51
|
20.28
|
42,910
|
|
|
7/10/2020
|
-0.10 / -0.32%
|
31.50
|
31.50
|
31.20
|
31.50
|
31.38
|
20.28
|
9,370
|
|
|
7/9/2020
|
+0.10 / +0.32%
|
31.50
|
31.60
|
31.20
|
31.60
|
31.40
|
20.34
|
5,350
|
|
|
7/8/2020
|
0.00 / 0.00%
|
31.20
|
31.50
|
31.20
|
31.50
|
31.42
|
20.28
|
4,710
|
|
|
7/7/2020
|
0.00 / 0.00%
|
31.05
|
31.55
|
31.05
|
31.50
|
31.35
|
20.28
|
4,370
|
|
|
7/6/2020
|
0.00 / 0.00%
|
31.50
|
31.60
|
31.50
|
31.50
|
31.53
|
20.28
|
390
|
|
|
7/3/2020
|
+0.40 / +1.29%
|
31.70
|
31.70
|
31.50
|
31.50
|
31.60
|
20.28
|
490
|
|
|
7/2/2020
|
+0.10 / +0.32%
|
31.20
|
31.30
|
31.10
|
31.10
|
31.18
|
20.02
|
50
|
|
|
7/1/2020
|
-0.30 / -0.96%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
19.95
|
1,380
|
|
|
6/30/2020
|
+0.30 / +0.97%
|
31.00
|
31.30
|
30.85
|
31.30
|
31.14
|
20.15
|
6,230
|
|
|
6/29/2020
|
-0.30 / -0.96%
|
31.00
|
31.50
|
30.50
|
31.00
|
30.96
|
19.95
|
4,490
|
|
|
6/26/2020
|
0.00 / 0.00%
|
32.50
|
32.50
|
31.00
|
31.30
|
31.03
|
20.15
|
10,730
|
|
|
6/25/2020
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.20
|
31.30
|
31.28
|
20.15
|
1,580
|
|
|
6/24/2020
|
0.00 / 0.00%
|
31.20
|
31.30
|
31.20
|
31.30
|
31.29
|
20.15
|
17,420
|
|
|
6/23/2020
|
-0.20 / -0.63%
|
31.20
|
31.40
|
31.20
|
31.30
|
31.34
|
20.15
|
4,020
|
|
|
6/22/2020
|
-0.10 / -0.32%
|
31.50
|
31.60
|
31.50
|
31.50
|
31.53
|
20.28
|
820
|
|
|
6/19/2020
|
+0.20 / +0.64%
|
31.45
|
31.60
|
31.45
|
31.60
|
31.53
|
20.34
|
1,610
|
|
|
6/18/2020
|
0.00 / 0.00%
|
31.40
|
31.60
|
31.00
|
31.40
|
31.06
|
20.21
|
9,370
|
|
|
6/17/2020
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
20.21
|
9,940
|
|
|
6/16/2020
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.40
|
31.40
|
31.49
|
20.21
|
9,020
|
|
|
6/15/2020
|
0.00 / 0.00%
|
31.00
|
32.05
|
31.00
|
31.40
|
31.38
|
20.21
|
24,540
|
|
|