|
Closing price on 8/1/2023
|
|
| Open |
36.80 |
| High |
36.80 |
| Low |
36.70 |
| Volume |
11,700 |
| Split-adjusted Price |
34.43 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2023
|
+0.15 / +0.41%
|
36.80
|
36.80
|
36.70
|
36.80
|
36.77
|
34.43
|
11,700
|
|
|
7/31/2023
|
+0.10 / +0.27%
|
36.75
|
36.90
|
36.60
|
36.65
|
36.74
|
34.29
|
15,700
|
|
|
7/28/2023
|
+0.45 / +1.25%
|
36.45
|
36.55
|
36.20
|
36.55
|
36.29
|
34.19
|
23,200
|
|
|
7/27/2023
|
0.00 / 0.00%
|
35.80
|
36.20
|
35.80
|
36.10
|
36.10
|
33.77
|
28,900
|
|
|
7/26/2023
|
-0.10 / -0.28%
|
36.20
|
36.20
|
36.05
|
36.10
|
36.11
|
33.77
|
14,600
|
|
|
7/25/2023
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.10
|
36.20
|
36.20
|
33.87
|
9,300
|
|
|
7/24/2023
|
-0.30 / -0.82%
|
36.50
|
36.50
|
36.10
|
36.20
|
36.34
|
33.87
|
4,700
|
|
|
7/21/2023
|
0.00 / 0.00%
|
36.40
|
36.50
|
36.10
|
36.50
|
36.30
|
34.15
|
6,700
|
|
|
7/20/2023
|
-0.05 / -0.14%
|
36.55
|
36.55
|
36.10
|
36.50
|
36.28
|
34.15
|
17,700
|
|
|
7/19/2023
|
-0.45 / -1.22%
|
36.30
|
37.00
|
36.30
|
36.55
|
36.45
|
34.19
|
20,500
|
|
|
7/18/2023
|
0.00 / 0.00%
|
37.10
|
37.10
|
36.80
|
37.00
|
36.98
|
34.61
|
15,000
|
|
|
7/17/2023
|
-0.30 / -0.80%
|
37.50
|
37.50
|
36.85
|
37.00
|
37.08
|
34.61
|
35,900
|
|
|
7/14/2023
|
-0.15 / -0.38%
|
40.00
|
40.00
|
39.55
|
39.80
|
39.79
|
34.89
|
125,300
|
|
|
7/13/2023
|
+0.35 / +0.88%
|
39.80
|
40.00
|
39.70
|
39.95
|
39.82
|
35.03
|
37,200
|
|
|
7/12/2023
|
+0.15 / +0.38%
|
39.60
|
39.70
|
39.50
|
39.60
|
39.60
|
34.72
|
74,300
|
|
|
7/11/2023
|
-0.35 / -0.88%
|
39.50
|
39.80
|
39.45
|
39.45
|
39.51
|
34.59
|
203,200
|
|
|
7/10/2023
|
+0.80 / +2.05%
|
39.00
|
39.80
|
39.00
|
39.80
|
39.27
|
34.89
|
56,100
|
|
|
7/7/2023
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
34.19
|
400
|
|
|
7/6/2023
|
0.00 / 0.00%
|
38.40
|
39.50
|
38.40
|
39.00
|
39.01
|
34.19
|
16,900
|
|
|
7/5/2023
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.90
|
39.00
|
38.92
|
34.19
|
9,400
|
|
|
7/4/2023
|
-0.10 / -0.26%
|
38.70
|
39.20
|
38.70
|
39.00
|
39.00
|
34.19
|
21,800
|
|
|
7/3/2023
|
+0.10 / +0.26%
|
39.00
|
39.10
|
38.10
|
39.10
|
38.93
|
34.28
|
27,000
|
|
|
6/30/2023
|
0.00 / 0.00%
|
38.80
|
39.00
|
38.80
|
39.00
|
38.93
|
34.19
|
2,000
|
|
|
6/29/2023
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
34.19
|
4,600
|
|
|
6/28/2023
|
0.00 / 0.00%
|
39.00
|
39.50
|
38.70
|
39.00
|
38.97
|
34.19
|
11,500
|
|
|
6/27/2023
|
0.00 / 0.00%
|
39.00
|
39.50
|
39.00
|
39.00
|
39.05
|
34.19
|
5,200
|
|
|
6/26/2023
|
+0.60 / +1.56%
|
39.00
|
39.00
|
38.70
|
39.00
|
38.92
|
34.19
|
11,900
|
|
|
6/23/2023
|
-0.10 / -0.26%
|
38.50
|
38.70
|
38.20
|
38.40
|
38.52
|
33.67
|
34,800
|
|
|
6/22/2023
|
-0.20 / -0.52%
|
38.90
|
39.00
|
38.50
|
38.50
|
38.62
|
33.75
|
27,700
|
|
|
6/21/2023
|
+0.20 / +0.52%
|
39.00
|
39.00
|
38.50
|
38.70
|
38.57
|
33.93
|
22,900
|
|
|