|
Closing price on 9/25/2020
|
|
| Open |
34.15 |
| High |
34.95 |
| Low |
34.00 |
| Volume |
4,750 |
| Split-adjusted Price |
21.24 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2020
|
+0.30 / +0.88%
|
34.15
|
34.95
|
34.00
|
34.20
|
34.32
|
21.24
|
4,750
|
|
|
9/24/2020
|
-0.30 / -0.88%
|
34.20
|
34.20
|
33.90
|
33.90
|
34.03
|
21.06
|
6,200
|
|
|
9/23/2020
|
-0.40 / -1.16%
|
35.00
|
35.00
|
33.80
|
34.20
|
33.90
|
21.24
|
8,850
|
|
|
9/22/2020
|
+0.60 / +1.76%
|
33.90
|
35.80
|
33.90
|
34.60
|
34.15
|
21.49
|
19,240
|
|
|
9/21/2020
|
+0.20 / +0.59%
|
33.80
|
34.00
|
33.50
|
34.00
|
33.86
|
21.12
|
30,630
|
|
|
9/18/2020
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.60
|
33.80
|
33.80
|
20.99
|
3,610
|
|
|
9/17/2020
|
-0.10 / -0.29%
|
33.90
|
33.90
|
33.30
|
33.80
|
33.38
|
20.99
|
7,340
|
|
|
9/16/2020
|
+0.30 / +0.89%
|
33.90
|
34.00
|
33.60
|
33.90
|
33.90
|
21.06
|
2,380
|
|
|
9/15/2020
|
+0.30 / +0.90%
|
34.00
|
34.00
|
33.40
|
33.60
|
33.60
|
20.87
|
11,070
|
|
|
9/14/2020
|
-0.20 / -0.60%
|
33.50
|
33.50
|
33.00
|
33.30
|
33.25
|
20.68
|
8,090
|
|
|
9/11/2020
|
+0.10 / +0.30%
|
33.40
|
33.90
|
33.10
|
33.50
|
33.12
|
20.81
|
1,540
|
|
|
9/10/2020
|
-0.60 / -1.76%
|
34.00
|
34.00
|
33.00
|
33.40
|
33.08
|
20.75
|
28,540
|
|
|
9/9/2020
|
+0.20 / +0.59%
|
34.00
|
34.50
|
33.90
|
34.00
|
34.00
|
21.12
|
200,470
|
|
|
9/8/2020
|
+1.80 / +5.63%
|
32.50
|
34.20
|
32.20
|
33.80
|
32.64
|
20.99
|
5,270
|
|
|
9/7/2020
|
0.00 / 0.00%
|
32.00
|
32.40
|
31.90
|
32.00
|
31.99
|
19.88
|
66,390
|
|
|
9/4/2020
|
0.00 / 0.00%
|
32.50
|
32.50
|
31.90
|
32.00
|
32.03
|
19.88
|
6,400
|
|
|
9/3/2020
|
+0.30 / +0.95%
|
31.70
|
32.40
|
31.70
|
32.00
|
31.89
|
19.88
|
39,420
|
|
|
9/1/2020
|
+0.05 / +0.16%
|
31.70
|
31.70
|
31.65
|
31.70
|
31.69
|
19.69
|
7,430
|
|
|
8/31/2020
|
+0.05 / +0.16%
|
31.60
|
31.70
|
31.00
|
31.65
|
31.39
|
19.66
|
7,390
|
|
|
8/28/2020
|
+0.50 / +1.61%
|
31.70
|
31.70
|
31.40
|
31.60
|
31.60
|
19.63
|
2,170
|
|
|
8/27/2020
|
-0.50 / -1.58%
|
31.35
|
32.40
|
31.10
|
31.10
|
31.40
|
19.32
|
5,160
|
|
|
8/26/2020
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.50
|
31.60
|
31.58
|
19.63
|
1,130
|
|
|
8/25/2020
|
+0.10 / +0.32%
|
31.50
|
31.60
|
31.45
|
31.60
|
31.60
|
19.63
|
6,520
|
|
|
8/24/2020
|
+0.20 / +0.64%
|
31.40
|
31.50
|
31.00
|
31.50
|
31.27
|
19.57
|
6,300
|
|
|
8/21/2020
|
-0.20 / -0.63%
|
31.20
|
31.80
|
31.20
|
31.30
|
31.50
|
19.44
|
8,920
|
|
|
8/20/2020
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.25
|
31.50
|
31.28
|
19.57
|
4,380
|
|
|
8/19/2020
|
0.00 / 0.00%
|
31.20
|
31.50
|
31.20
|
31.50
|
31.35
|
19.57
|
200
|
|
|
8/18/2020
|
+0.50 / +1.61%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.35
|
19.57
|
5,040
|
|
|
8/17/2020
|
-0.50 / -1.59%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
19.25
|
19,840
|
|
|
8/14/2020
|
0.00 / 0.00%
|
31.55
|
31.60
|
31.30
|
31.50
|
31.49
|
19.57
|
5,080
|
|
|