|
Closing price on 8/21/2023
|
|
| Open |
37.30 |
| High |
37.40 |
| Low |
37.05 |
| Volume |
2,200 |
| Split-adjusted Price |
32.88 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2023
|
+0.05 / +0.13%
|
37.30
|
37.40
|
37.05
|
37.10
|
37.10
|
32.88
|
2,200
|
|
|
8/18/2023
|
-0.45 / -1.20%
|
37.20
|
37.50
|
36.50
|
37.05
|
37.10
|
32.83
|
48,900
|
|
|
8/17/2023
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.20
|
37.50
|
37.26
|
33.23
|
11,100
|
|
|
8/16/2023
|
0.00 / 0.00%
|
37.20
|
37.60
|
37.20
|
37.50
|
37.49
|
33.23
|
1,600
|
|
|
8/15/2023
|
0.00 / 0.00%
|
37.50
|
38.00
|
37.50
|
37.50
|
37.51
|
33.23
|
8,500
|
|
|
8/14/2023
|
+0.15 / +0.40%
|
38.00
|
38.00
|
37.40
|
37.50
|
37.50
|
33.23
|
3,000
|
|
|
8/11/2023
|
0.00 / 0.00%
|
37.00
|
37.50
|
37.00
|
37.35
|
37.25
|
33.10
|
5,900
|
|
|
8/10/2023
|
-0.05 / -0.13%
|
37.10
|
37.40
|
37.10
|
37.35
|
37.29
|
33.10
|
11,000
|
|
|
8/9/2023
|
-0.10 / -0.27%
|
37.50
|
37.50
|
37.20
|
37.40
|
37.23
|
33.14
|
6,200
|
|
|
8/8/2023
|
+0.25 / +0.67%
|
37.30
|
37.60
|
37.25
|
37.50
|
37.29
|
33.23
|
14,400
|
|
|
8/7/2023
|
+0.05 / +0.13%
|
37.25
|
37.40
|
37.20
|
37.25
|
37.27
|
33.01
|
16,200
|
|
|
8/4/2023
|
+0.35 / +0.95%
|
36.90
|
37.20
|
36.90
|
37.20
|
37.09
|
32.96
|
27,000
|
|
|
8/3/2023
|
+0.05 / +0.14%
|
36.80
|
36.90
|
36.70
|
36.85
|
36.79
|
32.65
|
12,000
|
|
|
8/2/2023
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.70
|
36.80
|
36.74
|
32.61
|
7,800
|
|
|
8/1/2023
|
+0.15 / +0.41%
|
36.80
|
36.80
|
36.70
|
36.80
|
36.77
|
32.61
|
11,700
|
|
|
7/31/2023
|
+0.10 / +0.27%
|
36.75
|
36.90
|
36.60
|
36.65
|
36.74
|
32.48
|
15,700
|
|
|
7/28/2023
|
+0.45 / +1.25%
|
36.45
|
36.55
|
36.20
|
36.55
|
36.29
|
32.39
|
23,200
|
|
|
7/27/2023
|
0.00 / 0.00%
|
35.80
|
36.20
|
35.80
|
36.10
|
36.10
|
31.99
|
28,900
|
|
|
7/26/2023
|
-0.10 / -0.28%
|
36.20
|
36.20
|
36.05
|
36.10
|
36.11
|
31.99
|
14,600
|
|
|
7/25/2023
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.10
|
36.20
|
36.20
|
32.08
|
9,300
|
|
|
7/24/2023
|
-0.30 / -0.82%
|
36.50
|
36.50
|
36.10
|
36.20
|
36.34
|
32.08
|
4,700
|
|
|
7/21/2023
|
0.00 / 0.00%
|
36.40
|
36.50
|
36.10
|
36.50
|
36.30
|
32.34
|
6,700
|
|
|
7/20/2023
|
-0.05 / -0.14%
|
36.55
|
36.55
|
36.10
|
36.50
|
36.28
|
32.34
|
17,700
|
|
|
7/19/2023
|
-0.45 / -1.22%
|
36.30
|
37.00
|
36.30
|
36.55
|
36.45
|
32.39
|
20,500
|
|
|
7/18/2023
|
0.00 / 0.00%
|
37.10
|
37.10
|
36.80
|
37.00
|
36.98
|
32.79
|
15,000
|
|
|
7/17/2023
|
-0.30 / -0.80%
|
37.50
|
37.50
|
36.85
|
37.00
|
37.08
|
32.79
|
35,900
|
|
|
7/14/2023
|
-0.15 / -0.38%
|
40.00
|
40.00
|
39.55
|
39.80
|
39.79
|
33.05
|
125,300
|
|
|
7/13/2023
|
+0.35 / +0.88%
|
39.80
|
40.00
|
39.70
|
39.95
|
39.82
|
33.18
|
37,200
|
|
|
7/12/2023
|
+0.15 / +0.38%
|
39.60
|
39.70
|
39.50
|
39.60
|
39.60
|
32.89
|
74,300
|
|
|
7/11/2023
|
-0.35 / -0.88%
|
39.50
|
39.80
|
39.45
|
39.45
|
39.51
|
32.76
|
203,200
|
|
|