Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/28/2017	-0.30 / -1.09%	27.50	27.50	26.90	27.20	27.31	13.03	9,100
8/25/2017	-0.40 / -1.44%	27.70	27.90	27.20	27.40	27.45	13.12	9,600
8/24/2017	-0.20 / -0.71%	28.00	28.10	27.80	27.80	27.91	13.32	15,578
8/23/2017	-0.10 / -0.36%	28.00	28.10	27.90	28.00	27.99	13.41	6,100
8/22/2017	-0.10 / -0.35%	28.50	28.50	27.70	28.10	27.93	13.46	7,736
8/21/2017	+1.20 / +4.44%	27.70	28.60	27.70	28.20	28.31	13.51	44,260
8/18/2017	-0.20 / -0.73%	27.00	27.30	26.60	27.10	27.04	12.98	4,600
8/17/2017	+0.10 / +0.37%	27.40	27.40	27.00	27.30	27.10	13.08	4,040
8/16/2017	-0.20 / -0.73%	27.10	27.40	27.00	27.20	27.12	13.03	7,528
8/15/2017	+0.20 / +0.74%	27.40	27.40	27.40	27.40	27.40	13.12	0
8/14/2017	-0.20 / -0.73%	27.30	27.50	27.20	27.20	27.39	13.03	5,500
8/11/2017	+0.10 / +0.37%	27.60	27.60	27.20	27.30	27.35	13.08	5,177
8/10/2017	+0.20 / +0.74%	27.30	27.50	26.70	27.20	27.21	13.03	7,900
8/9/2017	-0.10 / -0.37%	27.10	27.10	25.80	27.00	26.35	12.93	5,500
8/8/2017	-0.30 / -1.09%	27.60	27.60	26.00	27.10	26.43	12.98	17,870
8/7/2017	+0.30 / +1.11%	27.70	27.70	26.50	27.40	26.83	13.12	10,730
8/4/2017	+0.10 / +0.36%	27.30	27.70	27.00	27.50	27.10	13.17	18,100
8/3/2017	-0.20 / -0.72%	27.50	27.90	27.30	27.40	27.47	13.12	15,909
8/2/2017	+0.50 / +1.85%	28.10	28.10	27.60	27.60	27.84	13.22	39,900
8/1/2017	-0.40 / -1.45%	27.50	27.80	27.00	27.10	27.26	12.98	8,812
7/31/2017	0.00 / 0.00%	27.80	27.80	27.30	27.50	27.34	13.17	4,700
7/28/2017	-0.30 / -1.07%	28.00	28.00	27.20	27.70	27.46	13.27	3,200
7/27/2017	+0.50 / +1.82%	28.00	28.00	27.30	28.00	27.67	13.41	1,100
7/26/2017	-0.30 / -1.08%	28.40	28.40	27.20	27.50	27.27	13.17	11,300
7/25/2017	-0.20 / -0.71%	27.10	28.20	27.00	27.80	27.30	13.32	2,200
7/24/2017	+0.30 / +1.08%	28.40	28.40	28.00	28.00	28.18	13.41	210
7/21/2017	+0.40 / +1.42%	27.60	28.60	27.40	28.60	27.70	13.70	39,020
7/20/2017	-0.70 / -2.42%	28.90	29.00	27.00	28.20	28.18	13.51	19,370
7/19/2017	-0.30 / -1.03%	29.30	29.40	28.90	28.90	29.27	13.84	22,650
7/18/2017	+0.20 / +0.69%	29.30	29.50	28.50	29.20	29.24	13.99	25,792

<<Previous 30 days Next 30 days>>

SMB News

28/11	SMB: Establishment of subsidiary
19/11	SMB: Report Insider Transaction
13/11	SMB: Report affiliated person trade
23/10	SMB: Change in Personnel
22/10	SMB: EGM 2024 resolution

More News

Related Companies

	Volume	Price	Change
BBM	0	7.40	0.00%
BHK	0	21.80	0.00%
BHN	500	38.50	-0.77%
BHP	0	6.40	0.00%
BQB	5,000	3.40	0.00%
BSD	0	18.50	0.00%
BSH	12,900	22.70	1.34%
BSL	14,300	9.50	0.00%
BSP	6,400	9.70	0.00%
BSQ	0	20.00	0.00%