Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/22/2022	-0.55 / -1.29%	42.05	42.25	41.00	42.25	41.80	34.26	17,400
9/21/2022	-0.20 / -0.47%	42.95	42.95	42.60	42.80	42.88	34.70	6,000
9/20/2022	+0.50 / +1.18%	43.90	43.90	42.20	43.00	43.08	34.86	20,900
9/19/2022	-0.25 / -0.55%	45.10	45.10	44.90	45.00	45.00	34.46	31,600
9/16/2022	-0.20 / -0.44%	45.50	45.50	45.05	45.25	45.20	34.65	28,200
9/15/2022	0.00 / 0.00%	45.50	45.50	45.30	45.45	45.32	34.80	11,500
9/14/2022	-0.25 / -0.55%	45.50	45.70	45.00	45.45	45.34	34.80	16,500
9/13/2022	+0.40 / +0.88%	45.50	45.70	45.40	45.70	45.50	34.99	14,300
9/12/2022	0.00 / 0.00%	45.30	45.50	45.30	45.30	45.38	34.69	22,100
9/9/2022	0.00 / 0.00%	45.90	45.90	45.00	45.30	45.10	34.69	20,700
9/8/2022	0.00 / 0.00%	45.90	45.90	45.00	45.30	45.06	34.69	50,700
9/7/2022	-0.50 / -1.09%	45.90	45.90	45.30	45.30	45.52	34.69	11,900
9/6/2022	-0.10 / -0.22%	45.50	46.00	45.50	45.80	45.82	35.07	43,300
9/5/2022	+0.70 / +1.55%	45.00	45.90	45.00	45.90	45.40	35.15	17,400
8/31/2022	0.00 / 0.00%	45.00	45.20	45.00	45.20	45.06	34.61	51,700
8/30/2022	+0.20 / +0.44%	45.05	45.20	44.80	45.20	44.98	34.61	4,400
8/29/2022	-0.15 / -0.33%	45.15	45.15	44.60	45.00	44.89	34.46	10,000
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

<<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%