|
Closing price on 7/8/2015
|
|
| Open |
17.60 |
| High |
17.70 |
| Low |
17.60 |
| Volume |
2,600 |
| Split-adjusted Price |
6.64 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2015
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.62
|
6.64
|
2,600
|
|
|
7/7/2015
|
-0.10 / -0.56%
|
17.20
|
17.60
|
17.20
|
17.60
|
17.50
|
6.61
|
3,900
|
|
|
7/6/2015
|
-0.60 / -3.28%
|
18.00
|
18.00
|
17.30
|
17.70
|
17.56
|
6.64
|
22,200
|
|
|
7/3/2015
|
-0.50 / -2.56%
|
19.00
|
19.00
|
18.00
|
19.00
|
18.31
|
7.13
|
4,500
|
|
|
7/2/2015
|
+0.60 / +3.17%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
7.32
|
100
|
|
|
7/1/2015
|
+0.40 / +2.16%
|
18.90
|
18.90
|
18.20
|
18.90
|
18.54
|
7.09
|
4,400
|
|
|
6/30/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.94
|
12,000
|
|
|
6/29/2015
|
+0.50 / +2.78%
|
18.00
|
18.50
|
16.20
|
18.50
|
18.36
|
6.94
|
26,846
|
|
|
6/26/2015
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.00
|
18.00
|
18.02
|
6.76
|
3,000
|
|
|
6/25/2015
|
+0.30 / +1.69%
|
17.80
|
18.00
|
17.80
|
18.00
|
18.00
|
6.76
|
10,300
|
|
|
6/24/2015
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.70
|
6.64
|
19,756
|
|
|
6/23/2015
|
+0.10 / +0.57%
|
17.60
|
18.00
|
17.60
|
17.70
|
17.79
|
6.64
|
6,801
|
|
|
6/22/2015
|
+0.10 / +0.57%
|
17.40
|
17.80
|
17.40
|
17.60
|
17.60
|
6.61
|
1,657
|
|
|
6/19/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.50
|
6.57
|
33,200
|
|
|
6/18/2015
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.57
|
200
|
|
|
6/17/2015
|
+0.20 / +1.16%
|
18.00
|
18.00
|
17.30
|
17.40
|
17.35
|
6.53
|
7,600
|
|
|
6/16/2015
|
-0.20 / -1.15%
|
17.50
|
17.50
|
17.00
|
17.20
|
17.25
|
6.46
|
9,200
|
|
|
6/15/2015
|
-0.10 / -0.57%
|
17.10
|
17.50
|
17.10
|
17.40
|
17.19
|
6.53
|
3,251
|
|
|
6/12/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.57
|
100
|
|
|
6/11/2015
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.30
|
17.50
|
17.50
|
6.57
|
500
|
|
|
6/10/2015
|
+0.50 / +2.94%
|
17.80
|
17.80
|
17.10
|
17.50
|
17.26
|
6.57
|
700
|
|
|
6/9/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.38
|
0
|
|
|
6/8/2015
|
-1.00 / -5.56%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.10
|
6.38
|
1,800
|
|
|
6/5/2015
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.96
|
6.68
|
900
|
|
|
6/4/2015
|
+0.40 / +2.27%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.76
|
100
|
|
|
6/3/2015
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.40
|
17.60
|
17.42
|
6.61
|
2,200
|
|
|
6/2/2015
|
-0.20 / -1.12%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
6.61
|
1,600
|
|
|
6/1/2015
|
-0.10 / -0.56%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.57
|
6.68
|
900
|
|
|
5/29/2015
|
+0.70 / +4.09%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.87
|
6.68
|
300
|
|
|
5/28/2015
|
-0.90 / -5.00%
|
17.80
|
18.00
|
17.10
|
17.10
|
17.36
|
6.42
|
800
|
|
|