|
Closing price on 8/25/2014
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
3,800 |
| Split-adjusted Price |
5.84 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2014
|
+1.00 / +6.25%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.84
|
3,800
|
|
|
8/22/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.49
|
4,000
|
|
|
8/21/2014
|
+1.00 / +6.67%
|
16.50
|
16.50
|
15.50
|
16.00
|
15.90
|
5.49
|
3,500
|
|
|
8/20/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.15
|
100
|
|
|
8/19/2014
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.15
|
600
|
|
|
8/18/2014
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.98
|
8,000
|
|
|
8/15/2014
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.40
|
4.98
|
10,841
|
|
|
8/14/2014
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.20
|
4.91
|
21,300
|
|
|
8/13/2014
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.88
|
4,900
|
|
|
8/12/2014
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.88
|
7,700
|
|
|
8/11/2014
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.88
|
5,000
|
|
|
8/8/2014
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.88
|
4,000
|
|
|
8/7/2014
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.88
|
2,000
|
|
|
8/6/2014
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.84
|
3,600
|
|
|
8/5/2014
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.10
|
4.84
|
10,310
|
|
|
8/4/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.81
|
2,000
|
|
|
8/1/2014
|
-0.10 / -0.70%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.05
|
4.84
|
5,559
|
|
|
7/31/2014
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.88
|
0
|
|
|
7/30/2014
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.20
|
4.88
|
2,357
|
|
|
7/29/2014
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.20
|
4.88
|
3,800
|
|
|
7/28/2014
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.84
|
0
|
|
|
7/25/2014
|
-0.30 / -2.07%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.10
|
4.88
|
1,800
|
|
|
7/24/2014
|
+0.30 / +2.11%
|
12.80
|
14.50
|
12.80
|
14.50
|
13.00
|
4.98
|
85,927
|
|
|
7/23/2014
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.88
|
500
|
|
|
7/22/2014
|
+0.10 / +0.70%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.91
|
0
|
|
|
7/21/2014
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.20
|
14.20
|
14.30
|
4.88
|
95,200
|
|
|
7/18/2014
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.88
|
0
|
|
|
7/17/2014
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.20
|
4.91
|
1,500
|
|
|
7/16/2014
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.30
|
4.88
|
6,983
|
|
|
7/15/2014
|
-0.80 / -5.33%
|
14.20
|
14.50
|
14.00
|
14.20
|
14.30
|
4.88
|
1,000
|
|
|