Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2022	-0.05 / -0.11%	43.80	44.00	43.50	43.50	43.70	33.31	47,200
7/28/2022	+0.05 / +0.11%	43.50	44.00	43.30	43.55	43.50	33.35	17,600
7/27/2022	-0.35 / -0.80%	43.70	43.80	43.00	43.50	43.35	33.31	16,700
7/26/2022	-0.05 / -0.11%	43.90	43.90	43.60	43.85	43.78	33.58	23,400
7/25/2022	+0.05 / +0.11%	43.75	44.00	43.50	43.90	43.65	33.62	40,000
7/22/2022	0.00 / 0.00%	44.00	44.10	43.75	43.85	43.85	33.58	8,300
7/21/2022	-0.05 / -0.11%	44.00	44.00	43.70	43.85	43.81	33.58	16,000
7/20/2022	+0.30 / +0.69%	43.80	46.00	43.70	43.90	43.96	33.62	55,500
7/19/2022	+0.10 / +0.23%	43.70	43.80	43.50	43.60	43.57	33.39	34,900
7/18/2022	0.00 / 0.00%	43.50	44.00	43.40	43.50	43.52	33.31	37,600
7/15/2022	+0.10 / +0.23%	43.50	43.70	43.30	43.50	43.49	33.31	16,600
7/14/2022	+0.10 / +0.23%	43.30	43.50	43.10	43.40	43.31	33.23	9,400
7/13/2022	+1.30 / +3.10%	42.50	43.30	42.50	43.30	42.83	33.16	26,000
7/12/2022	+1.05 / +2.56%	41.00	42.00	41.00	42.00	41.57	32.16	26,800
7/11/2022	0.00 / 0.00%	40.95	40.95	40.40	40.95	40.87	31.36	1,400
7/8/2022	-0.05 / -0.12%	40.80	40.95	40.80	40.95	40.91	31.36	400
7/7/2022	0.00 / 0.00%	41.00	41.00	41.00	41.00	41.00	31.39	3,200
7/6/2022	0.00 / 0.00%	40.00	41.00	40.00	41.00	40.95	31.39	11,800
7/5/2022	+0.20 / +0.49%	40.20	41.00	40.10	41.00	40.33	31.39	2,400
7/4/2022	+0.10 / +0.25%	40.90	40.90	40.30	40.80	40.41	31.24	38,300
7/1/2022	-0.20 / -0.49%	40.20	40.80	40.20	40.70	40.35	31.17	6,200
6/30/2022	-0.10 / -0.24%	41.00	41.00	40.90	40.90	40.91	31.32	1,100
6/29/2022	0.00 / 0.00%	41.00	41.00	41.00	41.00	41.00	31.39	0
6/28/2022	0.00 / 0.00%	41.00	41.00	41.00	41.00	41.00	31.39	2,000
6/27/2022	0.00 / 0.00%	40.20	41.00	40.20	41.00	40.84	31.39	3,500
6/24/2022	+0.05 / +0.12%	41.00	41.00	40.85	41.00	40.92	31.39	6,900
6/23/2022	-0.05 / -0.12%	40.20	41.00	40.20	40.95	40.92	31.36	2,300
6/22/2022	-0.15 / -0.36%	41.00	41.10	40.30	41.00	40.98	31.39	3,100
6/21/2022	-0.05 / -0.12%	41.20	41.20	41.15	41.15	41.18	31.51	400
6/20/2022	+0.20 / +0.49%	40.80	41.20	40.80	41.20	41.06	31.55	1,100

<<Previous 30 days Next 30 days>>

SMB News

23/10	SMB: Change in Personnel
22/10	SMB: EGM 2024 resolution
17/10	SMB: Notification Insider Transaction
16/10	SMB: Report Insider Transaction
15/10	SMB: Report affiliated person trade

More News

Related Companies

	Volume	Price	Change
BBM	300	8.60	14.67%
BHK	0	21.80	0.00%
BHN	1,800	39.00	-1.27%
BHP	1,500	6.60	1.54%
BQB	0	3.70	0.00%
BSD	0	12.70	0.00%
BSH	0	20.00	0.00%
BSL	0	9.50	0.00%
BSP	0	10.00	0.00%
BSQ	500	19.90	0.51%