|
Closing price on 7/29/2019
|
|
| Open |
39.80 |
| High |
39.80 |
| Low |
38.70 |
| Volume |
33,690 |
| Split-adjusted Price |
23.51 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2019
|
0.00 / 0.00%
|
39.80
|
39.80
|
38.70
|
39.80
|
39.27
|
23.51
|
33,690
|
|
|
7/26/2019
|
-1.00 / -2.45%
|
40.50
|
40.50
|
39.70
|
39.80
|
40.00
|
23.51
|
37,050
|
|
|
7/25/2019
|
-0.20 / -0.49%
|
40.80
|
41.40
|
40.50
|
40.80
|
41.02
|
24.10
|
37,590
|
|
|
7/24/2019
|
+0.40 / +0.99%
|
40.90
|
41.50
|
40.30
|
41.00
|
40.90
|
24.22
|
48,800
|
|
|
7/23/2019
|
+0.60 / +1.50%
|
40.00
|
41.00
|
39.10
|
40.60
|
40.26
|
23.98
|
87,810
|
|
|
7/22/2019
|
+0.90 / +2.30%
|
39.40
|
40.40
|
39.40
|
40.00
|
40.09
|
23.63
|
82,060
|
|
|
7/19/2019
|
0.00 / 0.00%
|
39.50
|
39.60
|
39.00
|
39.10
|
39.25
|
23.09
|
82,500
|
|
|
7/18/2019
|
+0.70 / +1.82%
|
38.90
|
39.20
|
38.10
|
39.10
|
39.01
|
23.09
|
109,260
|
|
|
7/17/2019
|
-0.20 / -0.52%
|
39.50
|
39.50
|
38.40
|
38.40
|
38.95
|
22.68
|
68,310
|
|
|
7/16/2019
|
+1.10 / +2.93%
|
37.60
|
39.80
|
37.60
|
38.60
|
38.48
|
22.80
|
144,290
|
|
|
7/15/2019
|
+0.70 / +1.90%
|
37.20
|
37.60
|
37.20
|
37.50
|
37.40
|
22.15
|
92,570
|
|
|
7/12/2019
|
+1.00 / +2.79%
|
36.50
|
37.50
|
36.50
|
36.80
|
36.78
|
21.74
|
110,840
|
|
|
7/11/2019
|
+1.60 / +4.68%
|
34.50
|
35.80
|
34.50
|
35.80
|
35.47
|
21.15
|
39,870
|
|
|
7/10/2019
|
0.00 / 0.00%
|
33.80
|
34.50
|
33.80
|
34.20
|
33.95
|
20.20
|
10,250
|
|
|
7/9/2019
|
+0.30 / +0.88%
|
33.80
|
34.30
|
33.80
|
34.20
|
34.15
|
20.20
|
26,820
|
|
|
7/8/2019
|
-0.10 / -0.29%
|
34.00
|
34.00
|
33.90
|
33.90
|
34.00
|
20.02
|
6,000
|
|
|
7/5/2019
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.70
|
34.00
|
33.93
|
20.08
|
13,350
|
|
|
7/4/2019
|
0.00 / 0.00%
|
33.80
|
34.00
|
33.80
|
34.00
|
33.91
|
20.08
|
34,560
|
|
|
7/3/2019
|
+0.40 / +1.19%
|
33.90
|
34.00
|
33.90
|
34.00
|
34.00
|
20.08
|
4,000
|
|
|
7/2/2019
|
+0.10 / +0.30%
|
34.00
|
34.00
|
33.60
|
33.60
|
33.84
|
19.85
|
5,880
|
|
|
7/1/2019
|
0.00 / 0.00%
|
34.50
|
34.50
|
33.50
|
33.50
|
33.80
|
19.79
|
2,160
|
|
|
6/28/2019
|
-0.40 / -1.18%
|
33.90
|
33.90
|
33.30
|
33.50
|
33.61
|
19.79
|
6,040
|
|
|
6/27/2019
|
0.00 / 0.00%
|
33.90
|
34.00
|
33.90
|
33.90
|
33.93
|
20.02
|
14,050
|
|
|
6/26/2019
|
+0.90 / +2.73%
|
34.00
|
34.00
|
33.20
|
33.90
|
33.78
|
20.02
|
6,660
|
|
|
6/25/2019
|
-0.10 / -0.30%
|
33.40
|
33.40
|
33.00
|
33.00
|
33.05
|
19.49
|
16,730
|
|
|
6/24/2019
|
+0.10 / +0.30%
|
33.00
|
33.10
|
32.95
|
33.10
|
33.03
|
19.55
|
10,960
|
|
|
6/21/2019
|
+0.15 / +0.46%
|
32.85
|
33.00
|
32.85
|
33.00
|
32.99
|
19.49
|
8,760
|
|
|
6/20/2019
|
+0.25 / +0.77%
|
33.00
|
33.00
|
32.60
|
32.85
|
32.86
|
19.40
|
710
|
|
|
6/19/2019
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
19.26
|
0
|
|
|
6/18/2019
|
-0.30 / -0.91%
|
32.60
|
32.80
|
32.50
|
32.60
|
32.59
|
19.26
|
9,480
|
|
|