|
Closing price on 8/21/2020
|
|
| Open |
31.20 |
| High |
31.80 |
| Low |
31.20 |
| Volume |
8,920 |
| Split-adjusted Price |
20.15 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2020
|
-0.20 / -0.63%
|
31.20
|
31.80
|
31.20
|
31.30
|
31.50
|
20.15
|
8,920
|
|
|
8/20/2020
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.25
|
31.50
|
31.28
|
20.28
|
4,380
|
|
|
8/19/2020
|
0.00 / 0.00%
|
31.20
|
31.50
|
31.20
|
31.50
|
31.35
|
20.28
|
200
|
|
|
8/18/2020
|
+0.50 / +1.61%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.35
|
20.28
|
5,040
|
|
|
8/17/2020
|
-0.50 / -1.59%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
19.95
|
19,840
|
|
|
8/14/2020
|
0.00 / 0.00%
|
31.55
|
31.60
|
31.30
|
31.50
|
31.49
|
20.28
|
5,080
|
|
|
8/13/2020
|
-0.30 / -0.94%
|
31.50
|
31.50
|
31.00
|
31.50
|
31.38
|
20.28
|
1,750
|
|
|
8/12/2020
|
+0.80 / +2.58%
|
32.00
|
32.00
|
31.00
|
31.80
|
31.70
|
20.47
|
70
|
|
|
8/11/2020
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.65
|
31.00
|
30.81
|
19.95
|
1,980
|
|
|
8/10/2020
|
-0.50 / -1.59%
|
32.10
|
32.10
|
30.50
|
31.00
|
30.73
|
19.95
|
15,620
|
|
|
8/7/2020
|
-0.40 / -1.25%
|
31.50
|
31.50
|
30.80
|
31.50
|
31.31
|
20.28
|
7,570
|
|
|
8/6/2020
|
+0.90 / +2.90%
|
30.75
|
31.90
|
30.75
|
31.90
|
30.95
|
20.53
|
840
|
|
|
8/5/2020
|
0.00 / 0.00%
|
31.00
|
31.40
|
30.80
|
31.00
|
31.00
|
19.95
|
30,030
|
|
|
8/4/2020
|
+0.50 / +1.64%
|
31.00
|
31.30
|
30.50
|
31.00
|
31.00
|
19.95
|
11,160
|
|
|
8/3/2020
|
+0.20 / +0.66%
|
30.00
|
31.90
|
30.00
|
30.50
|
30.47
|
19.63
|
5,710
|
|
|
7/31/2020
|
-0.20 / -0.66%
|
31.00
|
31.00
|
30.00
|
30.30
|
30.46
|
19.50
|
14,250
|
|
|
7/30/2020
|
0.00 / 0.00%
|
30.00
|
31.00
|
30.00
|
30.50
|
30.46
|
19.63
|
9,520
|
|
|
7/29/2020
|
0.00 / 0.00%
|
30.50
|
30.50
|
29.50
|
30.50
|
29.72
|
19.63
|
3,600
|
|
|
7/28/2020
|
+0.50 / +1.67%
|
30.00
|
31.00
|
30.00
|
30.50
|
30.49
|
19.63
|
4,100
|
|
|
7/27/2020
|
-1.00 / -3.23%
|
31.00
|
31.00
|
29.10
|
30.00
|
30.25
|
19.31
|
11,670
|
|
|
7/24/2020
|
-0.20 / -0.64%
|
31.50
|
31.50
|
30.50
|
31.00
|
30.85
|
19.95
|
54,290
|
|
|
7/23/2020
|
-0.30 / -0.95%
|
31.50
|
31.50
|
31.20
|
31.20
|
31.21
|
20.08
|
22,140
|
|
|
7/22/2020
|
-0.30 / -0.94%
|
31.50
|
31.80
|
31.40
|
31.50
|
31.55
|
20.28
|
11,020
|
|
|
7/21/2020
|
+0.40 / +1.27%
|
32.00
|
32.00
|
31.30
|
31.80
|
31.43
|
20.47
|
2,800
|
|
|
7/20/2020
|
-0.10 / -0.32%
|
31.50
|
31.50
|
31.40
|
31.40
|
31.45
|
20.21
|
12,530
|
|
|
7/17/2020
|
0.00 / 0.00%
|
31.40
|
32.40
|
31.40
|
31.50
|
31.48
|
20.28
|
29,920
|
|
|
7/16/2020
|
0.00 / 0.00%
|
32.80
|
32.80
|
31.50
|
31.50
|
32.15
|
20.28
|
20
|
|
|
7/15/2020
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.20
|
31.50
|
31.48
|
20.28
|
10,640
|
|
|
7/14/2020
|
0.00 / 0.00%
|
31.50
|
31.70
|
31.40
|
31.50
|
31.52
|
20.28
|
53,360
|
|
|
7/13/2020
|
0.00 / 0.00%
|
31.50
|
31.60
|
31.40
|
31.50
|
31.51
|
20.28
|
42,910
|
|
|