|
Closing price on 9/28/2016
|
|
| Open |
29.60 |
| High |
31.40 |
| Low |
29.00 |
| Volume |
24,500 |
| Split-adjusted Price |
13.55 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2016
|
+0.70 / +2.33%
|
29.60
|
31.40
|
29.00
|
30.70
|
30.55
|
13.55
|
24,500
|
|
|
9/27/2016
|
+0.90 / +3.09%
|
29.00
|
31.00
|
29.00
|
30.00
|
29.65
|
13.24
|
21,700
|
|
|
9/26/2016
|
-1.90 / -6.13%
|
30.00
|
30.50
|
29.00
|
29.10
|
29.41
|
12.84
|
23,330
|
|
|
9/23/2016
|
-1.00 / -3.17%
|
32.50
|
32.50
|
30.00
|
30.50
|
31.00
|
13.46
|
4,300
|
|
|
9/22/2016
|
+0.20 / +0.64%
|
32.00
|
33.50
|
31.50
|
31.50
|
32.70
|
13.90
|
50,000
|
|
|
9/21/2016
|
+3.80 / +13.82%
|
28.00
|
31.30
|
28.00
|
31.30
|
30.52
|
13.81
|
125,707
|
|
|
9/20/2016
|
+0.50 / +1.85%
|
27.00
|
27.50
|
26.80
|
27.50
|
27.31
|
12.14
|
37,200
|
|
|
9/19/2016
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.50
|
27.00
|
26.93
|
11.92
|
5,000
|
|
|
9/16/2016
|
+0.50 / +1.89%
|
27.40
|
27.40
|
27.00
|
27.00
|
27.07
|
11.92
|
600
|
|
|
9/15/2016
|
-0.30 / -1.12%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.46
|
11.70
|
2,240
|
|
|
9/14/2016
|
-0.20 / -0.74%
|
27.00
|
27.00
|
26.60
|
26.80
|
26.79
|
11.83
|
5,500
|
|
|
9/13/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
11.92
|
400
|
|
|
9/12/2016
|
+0.10 / +0.37%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.25
|
11.92
|
200
|
|
|
9/9/2016
|
-0.20 / -0.74%
|
26.90
|
27.00
|
26.80
|
27.00
|
26.91
|
11.92
|
6,112
|
|
|
9/8/2016
|
-0.20 / -0.73%
|
27.20
|
27.20
|
27.00
|
27.20
|
27.17
|
12.00
|
5,900
|
|
|
9/7/2016
|
-0.10 / -0.36%
|
27.20
|
27.50
|
27.00
|
27.40
|
27.15
|
12.09
|
5,300
|
|
|
9/6/2016
|
-0.20 / -0.72%
|
27.70
|
27.90
|
27.00
|
27.50
|
27.41
|
12.14
|
9,664
|
|
|
9/5/2016
|
+1.00 / +3.75%
|
27.50
|
27.70
|
27.50
|
27.70
|
27.61
|
12.23
|
1,300
|
|
|
9/1/2016
|
+0.60 / +2.27%
|
26.50
|
27.00
|
26.40
|
27.00
|
26.68
|
11.92
|
37,900
|
|
|
8/31/2016
|
+0.40 / +1.54%
|
26.00
|
26.40
|
26.00
|
26.40
|
26.00
|
11.65
|
25,731
|
|
|
8/30/2016
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.00
|
26.00
|
26.13
|
11.47
|
300
|
|
|
8/29/2016
|
0.00 / 0.00%
|
26.40
|
26.40
|
25.70
|
26.00
|
25.89
|
11.47
|
5,200
|
|
|
8/26/2016
|
-0.30 / -1.14%
|
25.90
|
26.10
|
25.90
|
26.00
|
26.00
|
11.47
|
9,600
|
|
|
8/25/2016
|
0.00 / 0.00%
|
26.10
|
26.30
|
25.80
|
26.30
|
26.05
|
11.61
|
1,100
|
|
|
8/24/2016
|
0.00 / 0.00%
|
26.20
|
26.30
|
26.20
|
26.30
|
26.27
|
11.61
|
350
|
|
|
8/23/2016
|
+0.30 / +1.15%
|
26.30
|
26.30
|
26.00
|
26.30
|
26.21
|
11.61
|
2,110
|
|
|
8/22/2016
|
-0.30 / -1.14%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.15
|
11.47
|
10,219
|
|
|
8/19/2016
|
+0.30 / +1.15%
|
26.40
|
26.70
|
26.00
|
26.50
|
26.29
|
11.70
|
17,303
|
|
|
8/18/2016
|
+0.20 / +0.77%
|
26.70
|
26.70
|
26.00
|
26.20
|
26.04
|
11.56
|
21,300
|
|
|
8/17/2016
|
-0.30 / -1.14%
|
26.20
|
26.30
|
25.90
|
26.00
|
26.01
|
11.47
|
36,700
|
|
|