|
Closing price on 8/20/2019
|
|
| Open |
39.50 |
| High |
41.00 |
| Low |
39.50 |
| Volume |
104,840 |
| Split-adjusted Price |
24.10 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2019
|
+1.30 / +3.29%
|
39.50
|
41.00
|
39.50
|
40.80
|
40.40
|
24.10
|
104,840
|
|
|
8/19/2019
|
0.00 / 0.00%
|
39.10
|
40.00
|
39.00
|
39.50
|
39.46
|
23.33
|
24,150
|
|
|
8/16/2019
|
-0.30 / -0.75%
|
40.20
|
40.30
|
39.05
|
39.50
|
39.55
|
23.33
|
53,020
|
|
|
8/15/2019
|
-0.10 / -0.25%
|
39.90
|
39.90
|
38.60
|
39.80
|
39.55
|
23.51
|
21,110
|
|
|
8/14/2019
|
-0.60 / -1.48%
|
40.50
|
41.00
|
39.65
|
39.90
|
40.21
|
23.57
|
39,790
|
|
|
8/13/2019
|
+0.50 / +1.25%
|
40.00
|
41.05
|
39.50
|
40.50
|
40.43
|
23.92
|
88,970
|
|
|
8/12/2019
|
-1.00 / -2.44%
|
41.00
|
41.00
|
39.40
|
40.00
|
40.39
|
23.63
|
71,040
|
|
|
8/9/2019
|
-0.70 / -1.68%
|
42.00
|
42.00
|
41.00
|
41.00
|
41.63
|
24.22
|
52,990
|
|
|
8/8/2019
|
-0.25 / -0.60%
|
42.00
|
42.00
|
41.20
|
41.70
|
41.75
|
24.63
|
46,520
|
|
|
8/7/2019
|
+0.15 / +0.36%
|
41.80
|
42.00
|
41.00
|
41.95
|
41.68
|
24.78
|
51,970
|
|
|
8/6/2019
|
-0.50 / -1.18%
|
42.50
|
43.00
|
41.50
|
41.80
|
42.45
|
24.69
|
122,340
|
|
|
8/5/2019
|
+1.90 / +4.70%
|
40.00
|
42.90
|
40.00
|
42.30
|
41.37
|
24.98
|
168,980
|
|
|
8/2/2019
|
-0.40 / -0.98%
|
40.80
|
40.80
|
39.70
|
40.40
|
40.04
|
23.86
|
45,080
|
|
|
8/1/2019
|
+0.60 / +1.49%
|
39.60
|
40.80
|
39.60
|
40.80
|
40.29
|
24.10
|
29,440
|
|
|
7/31/2019
|
+1.90 / +4.96%
|
38.30
|
40.50
|
38.30
|
40.20
|
39.67
|
23.74
|
50,010
|
|
|
7/30/2019
|
-1.50 / -3.77%
|
39.80
|
39.80
|
38.30
|
38.30
|
38.82
|
22.62
|
47,480
|
|
|
7/29/2019
|
0.00 / 0.00%
|
39.80
|
39.80
|
38.70
|
39.80
|
39.27
|
23.51
|
33,690
|
|
|
7/26/2019
|
-1.00 / -2.45%
|
40.50
|
40.50
|
39.70
|
39.80
|
40.00
|
23.51
|
37,050
|
|
|
7/25/2019
|
-0.20 / -0.49%
|
40.80
|
41.40
|
40.50
|
40.80
|
41.02
|
24.10
|
37,590
|
|
|
7/24/2019
|
+0.40 / +0.99%
|
40.90
|
41.50
|
40.30
|
41.00
|
40.90
|
24.22
|
48,800
|
|
|
7/23/2019
|
+0.60 / +1.50%
|
40.00
|
41.00
|
39.10
|
40.60
|
40.26
|
23.98
|
87,810
|
|
|
7/22/2019
|
+0.90 / +2.30%
|
39.40
|
40.40
|
39.40
|
40.00
|
40.09
|
23.63
|
82,060
|
|
|
7/19/2019
|
0.00 / 0.00%
|
39.50
|
39.60
|
39.00
|
39.10
|
39.25
|
23.09
|
82,500
|
|
|
7/18/2019
|
+0.70 / +1.82%
|
38.90
|
39.20
|
38.10
|
39.10
|
39.01
|
23.09
|
109,260
|
|
|
7/17/2019
|
-0.20 / -0.52%
|
39.50
|
39.50
|
38.40
|
38.40
|
38.95
|
22.68
|
68,310
|
|
|
7/16/2019
|
+1.10 / +2.93%
|
37.60
|
39.80
|
37.60
|
38.60
|
38.48
|
22.80
|
144,290
|
|
|
7/15/2019
|
+0.70 / +1.90%
|
37.20
|
37.60
|
37.20
|
37.50
|
37.40
|
22.15
|
92,570
|
|
|
7/12/2019
|
+1.00 / +2.79%
|
36.50
|
37.50
|
36.50
|
36.80
|
36.78
|
21.74
|
110,840
|
|
|
7/11/2019
|
+1.60 / +4.68%
|
34.50
|
35.80
|
34.50
|
35.80
|
35.47
|
21.15
|
39,870
|
|
|
7/10/2019
|
0.00 / 0.00%
|
33.80
|
34.50
|
33.80
|
34.20
|
33.95
|
20.20
|
10,250
|
|
|