|
Closing price on 7/8/2020
|
|
| Open |
31.20 |
| High |
31.50 |
| Low |
31.20 |
| Volume |
4,710 |
| Split-adjusted Price |
20.28 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/12/2020
|
-0.40 / -1.26%
|
31.50
|
31.90
|
31.00
|
31.40
|
31.40
|
20.21
|
38,380
|
|
|
6/11/2020
|
-0.70 / -2.15%
|
33.20
|
33.20
|
31.80
|
31.80
|
31.94
|
20.47
|
12,930
|
|
|
6/10/2020
|
+0.60 / +1.88%
|
31.80
|
32.50
|
31.50
|
32.50
|
31.90
|
20.92
|
16,300
|
|
|
6/9/2020
|
+0.50 / +1.59%
|
31.40
|
31.90
|
31.40
|
31.90
|
31.58
|
20.53
|
23,720
|
|
|
6/8/2020
|
-0.20 / -0.63%
|
32.00
|
32.00
|
31.30
|
31.40
|
31.70
|
20.21
|
128,220
|
|
|
6/5/2020
|
-0.30 / -0.94%
|
32.00
|
32.00
|
31.50
|
31.60
|
31.64
|
20.34
|
19,280
|
|
|
6/4/2020
|
+0.10 / +0.31%
|
31.80
|
32.00
|
31.50
|
31.90
|
31.56
|
20.53
|
43,790
|
|
|
6/3/2020
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.40
|
31.80
|
31.59
|
20.47
|
24,030
|
|
|
6/2/2020
|
-0.20 / -0.63%
|
32.00
|
32.30
|
31.00
|
31.80
|
31.60
|
20.47
|
18,320
|
|
|
6/1/2020
|
+0.40 / +1.27%
|
31.60
|
32.40
|
31.00
|
32.00
|
31.43
|
20.60
|
76,860
|
|
|
5/29/2020
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.60
|
31.60
|
31.80
|
20.34
|
28,460
|
|
|
5/28/2020
|
+0.10 / +0.32%
|
31.50
|
32.00
|
31.20
|
31.60
|
31.57
|
20.34
|
58,260
|
|
|