Closing price on 7/7/2022
|
|
Open |
41.00 |
High |
41.00 |
Low |
41.00 |
Volume |
3,200 |
Split-adjusted Price |
31.39 |
|
|
SMB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/17/2022
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.20
|
41.00
|
40.38
|
31.39
|
17,100
|
|
6/16/2022
|
0.00 / 0.00%
|
41.00
|
41.20
|
40.80
|
41.00
|
40.97
|
31.39
|
4,500
|
|
6/15/2022
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
31.39
|
700
|
|
6/14/2022
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.60
|
41.00
|
40.87
|
31.39
|
2,400
|
|
6/13/2022
|
-0.40 / -0.97%
|
40.80
|
41.00
|
40.80
|
41.00
|
40.98
|
31.39
|
2,500
|
|
6/10/2022
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.00
|
41.40
|
41.28
|
31.70
|
1,800
|
|
6/9/2022
|
-0.10 / -0.24%
|
41.30
|
41.40
|
41.30
|
41.40
|
41.32
|
31.70
|
2,200
|
|
6/8/2022
|
+0.50 / +1.22%
|
40.70
|
41.50
|
40.70
|
41.50
|
41.17
|
31.78
|
7,400
|
|
6/7/2022
|
+0.30 / +0.74%
|
40.50
|
41.50
|
40.30
|
41.00
|
40.51
|
31.39
|
13,100
|
|
6/6/2022
|
-0.80 / -1.93%
|
41.50
|
41.50
|
40.70
|
40.70
|
40.78
|
31.17
|
9,500
|
|
6/3/2022
|
0.00 / 0.00%
|
41.05
|
41.50
|
41.05
|
41.50
|
41.44
|
31.78
|
800
|
|
6/2/2022
|
-0.10 / -0.24%
|
41.00
|
41.60
|
41.00
|
41.50
|
41.10
|
31.78
|
8,300
|
|
6/1/2022
|
+0.10 / +0.24%
|
41.70
|
41.70
|
41.55
|
41.60
|
41.60
|
31.85
|
1,800
|
|
5/31/2022
|
+0.40 / +0.97%
|
41.50
|
41.50
|
41.30
|
41.50
|
41.48
|
31.78
|
17,100
|
|
5/30/2022
|
-0.40 / -0.96%
|
41.60
|
41.60
|
41.10
|
41.10
|
41.34
|
31.47
|
24,500
|
|
5/27/2022
|
+0.10 / +0.24%
|
41.60
|
41.60
|
41.20
|
41.50
|
41.55
|
31.78
|
7,000
|
|
|