Closing price on 9/27/2017
|
|
Open |
28.20 |
High |
28.20 |
Low |
27.80 |
Volume |
8,461 |
Split-adjusted Price |
13.41 |
|
|
SMB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/27/2017
|
-0.20 / -0.71%
|
28.20
|
28.20
|
27.80
|
28.00
|
27.97
|
13.41
|
8,461
|
|
9/26/2017
|
+0.20 / +0.71%
|
28.00
|
28.20
|
28.00
|
28.20
|
28.08
|
13.51
|
24,200
|
|
9/25/2017
|
+0.10 / +0.36%
|
28.00
|
28.20
|
27.50
|
28.00
|
27.98
|
13.41
|
30,900
|
|
9/22/2017
|
-0.10 / -0.36%
|
28.20
|
28.20
|
27.30
|
28.00
|
27.87
|
13.41
|
29,030
|
|
9/21/2017
|
+0.10 / +0.36%
|
28.20
|
28.20
|
27.90
|
28.10
|
28.02
|
13.46
|
18,883
|
|
9/20/2017
|
-0.10 / -0.36%
|
28.20
|
28.20
|
27.90
|
28.00
|
28.07
|
13.41
|
43,846
|
|
9/19/2017
|
-0.30 / -1.06%
|
28.50
|
28.50
|
28.00
|
28.10
|
28.16
|
13.46
|
17,723
|
|
9/18/2017
|
+1.20 / +4.41%
|
28.00
|
28.40
|
28.00
|
28.40
|
28.11
|
13.60
|
25,758
|
|
9/15/2017
|
0.00 / 0.00%
|
27.50
|
28.00
|
27.10
|
28.00
|
27.20
|
13.41
|
425,030
|
|
9/14/2017
|
-0.10 / -0.36%
|
28.20
|
28.20
|
27.80
|
28.00
|
28.00
|
13.41
|
39,338
|
|
9/13/2017
|
+0.90 / +3.31%
|
27.50
|
28.20
|
27.10
|
28.10
|
27.87
|
13.46
|
65,200
|
|
9/12/2017
|
+0.20 / +0.74%
|
28.00
|
28.00
|
26.80
|
27.20
|
27.09
|
13.03
|
57,820
|
|
9/11/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.90
|
27.00
|
26.98
|
12.93
|
47,400
|
|
9/8/2017
|
+0.10 / +0.37%
|
27.50
|
27.50
|
26.90
|
27.00
|
26.97
|
12.93
|
32,800
|
|
9/7/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.80
|
26.90
|
26.89
|
12.89
|
46,000
|
|
9/6/2017
|
-0.50 / -1.82%
|
26.90
|
27.00
|
26.90
|
26.90
|
26.97
|
12.89
|
27,400
|
|
9/5/2017
|
+0.10 / +0.37%
|
27.30
|
27.50
|
26.80
|
27.40
|
27.06
|
13.12
|
36,900
|
|
9/1/2017
|
+0.30 / +1.11%
|
27.20
|
27.40
|
27.20
|
27.40
|
27.31
|
13.12
|
3,130
|
|
8/31/2017
|
-0.20 / -0.73%
|
27.20
|
27.20
|
27.00
|
27.10
|
27.07
|
12.98
|
3,130
|
|
8/30/2017
|
+0.20 / +0.74%
|
27.50
|
27.50
|
27.00
|
27.30
|
27.17
|
13.08
|
19,515
|
|
8/29/2017
|
-0.10 / -0.37%
|
27.50
|
27.50
|
25.70
|
27.10
|
27.26
|
12.98
|
21,900
|
|
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
|
|
|