|
Closing price on 9/25/2014
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.50 |
| Volume |
500 |
| Split-adjusted Price |
5.67 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
500
|
|
|
9/24/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
1,500
|
|
|
9/23/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
1,000
|
|
|
9/22/2014
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
2,000
|
|
|
9/19/2014
|
0.00 / 0.00%
|
16.80
|
17.50
|
16.80
|
17.00
|
17.00
|
5.84
|
3,000
|
|
|
9/18/2014
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.84
|
500
|
|
|
9/17/2014
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.77
|
1,000
|
|
|
9/16/2014
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.80
|
0
|
|
|
9/15/2014
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.80
|
0
|
|
|
9/12/2014
|
+0.50 / +3.03%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.80
|
5.84
|
1,000
|
|
|
9/11/2014
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
5,200
|
|
|
9/10/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.84
|
0
|
|
|
9/9/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.84
|
3,034
|
|
|
9/8/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.84
|
3,000
|
|
|
9/5/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.84
|
2,000
|
|
|
9/4/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.84
|
2,000
|
|
|
9/3/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.84
|
0
|
|
|
8/29/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.84
|
3,500
|
|
|
8/28/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.84
|
2,600
|
|
|
8/27/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.84
|
1,500
|
|
|
8/26/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.84
|
5,000
|
|
|
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
|
|
|