Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/26/2022	-0.05 / -0.11%	45.00	45.15	45.00	45.15	45.07	34.57	2,400
8/25/2022	+0.30 / +0.67%	44.95	45.20	44.10	45.20	44.91	34.61	26,700
8/24/2022	+0.30 / +0.67%	44.90	44.90	44.60	44.90	44.87	34.38	21,300
8/23/2022	0.00 / 0.00%	44.60	44.60	44.50	44.60	44.55	34.15	2,000
8/22/2022	+0.10 / +0.22%	44.40	44.60	44.30	44.60	44.46	34.15	21,800
8/19/2022	0.00 / 0.00%	44.50	44.50	44.40	44.50	44.46	34.07	6,000
8/18/2022	0.00 / 0.00%	44.50	45.00	44.40	44.50	44.53	34.07	17,100
8/17/2022	0.00 / 0.00%	44.50	44.50	44.30	44.50	44.43	34.07	19,700
8/16/2022	0.00 / 0.00%	44.45	44.50	44.45	44.50	44.50	34.07	14,000
8/15/2022	+0.30 / +0.68%	44.30	44.50	44.30	44.50	44.49	34.07	25,100
8/12/2022	0.00 / 0.00%	44.20	44.20	43.50	44.20	43.82	33.85	13,000
8/11/2022	0.00 / 0.00%	44.20	44.20	44.00	44.20	44.17	33.85	25,300
8/10/2022	+0.20 / +0.45%	44.00	44.20	44.00	44.20	44.01	33.85	3,800
8/9/2022	-0.20 / -0.45%	44.00	44.20	43.50	44.00	43.98	33.69	21,700
8/8/2022	+0.20 / +0.45%	44.00	44.20	43.95	44.20	44.00	33.85	11,200
8/5/2022	0.00 / 0.00%	43.70	44.00	43.50	44.00	43.78	33.69	7,100
8/4/2022	+0.10 / +0.23%	44.00	44.00	43.80	44.00	43.98	33.69	7,900
8/3/2022	+0.10 / +0.23%	43.60	43.90	43.50	43.90	43.56	33.62	8,300
8/2/2022	+0.40 / +0.92%	43.40	44.10	43.40	43.80	43.82	33.54	27,600
8/1/2022	-0.10 / -0.23%	43.70	43.70	43.40	43.40	43.50	33.23	43,200
7/29/2022	-0.05 / -0.11%	43.80	44.00	43.50	43.50	43.70	33.31	47,200
7/28/2022	+0.05 / +0.11%	43.50	44.00	43.30	43.55	43.50	33.35	17,600
7/27/2022	-0.35 / -0.80%	43.70	43.80	43.00	43.50	43.35	33.31	16,700
7/26/2022	-0.05 / -0.11%	43.90	43.90	43.60	43.85	43.78	33.58	23,400
7/25/2022	+0.05 / +0.11%	43.75	44.00	43.50	43.90	43.65	33.62	40,000
7/22/2022	0.00 / 0.00%	44.00	44.10	43.75	43.85	43.85	33.58	8,300
7/21/2022	-0.05 / -0.11%	44.00	44.00	43.70	43.85	43.81	33.58	16,000
7/20/2022	+0.30 / +0.69%	43.80	46.00	43.70	43.90	43.96	33.62	55,500
7/19/2022	+0.10 / +0.23%	43.70	43.80	43.50	43.60	43.57	33.39	34,900
7/18/2022	0.00 / 0.00%	43.50	44.00	43.40	43.50	43.52	33.31	37,600

<<Previous 30 days Next 30 days>>

SMB News

23/10	SMB: Change in Personnel
22/10	SMB: EGM 2024 resolution
17/10	SMB: Notification Insider Transaction
16/10	SMB: Report Insider Transaction
15/10	SMB: Report affiliated person trade

More News

Related Companies

	Volume	Price	Change
BBM	300	8.60	14.67%
BHK	0	21.80	0.00%
BHN	1,800	39.00	-1.27%
BHP	1,500	6.60	1.54%
BQB	0	3.70	0.00%
BSD	0	12.70	0.00%
BSH	0	20.00	0.00%
BSL	0	9.50	0.00%
BSP	0	10.00	0.00%
BSQ	500	19.90	0.51%