|
Closing price on 9/5/2018
|
|
| Open |
33.40 |
| High |
33.40 |
| Low |
33.00 |
| Volume |
20,280 |
| Split-adjusted Price |
17.34 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2018
|
-0.10 / -0.30%
|
33.40
|
33.40
|
33.00
|
33.00
|
33.04
|
17.34
|
20,280
|
|
|
9/4/2018
|
0.00 / 0.00%
|
33.10
|
33.45
|
33.10
|
33.10
|
33.19
|
17.39
|
2,330
|
|
|
8/31/2018
|
-0.40 / -1.19%
|
33.50
|
33.50
|
33.00
|
33.10
|
33.11
|
17.39
|
9,060
|
|
|
8/30/2018
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.10
|
33.50
|
33.28
|
17.60
|
6,430
|
|
|
8/29/2018
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.00
|
33.50
|
33.33
|
17.60
|
8,910
|
|
|
8/28/2018
|
+0.20 / +0.60%
|
33.50
|
33.90
|
33.20
|
33.50
|
33.46
|
17.60
|
23,310
|
|
|
8/27/2018
|
0.00 / 0.00%
|
33.30
|
33.50
|
31.00
|
33.30
|
33.17
|
17.50
|
16,430
|
|
|
8/24/2018
|
+0.60 / +1.83%
|
33.00
|
33.50
|
33.00
|
33.30
|
33.27
|
17.50
|
21,670
|
|
|
8/23/2018
|
+0.05 / +0.15%
|
33.00
|
33.00
|
32.60
|
32.70
|
32.67
|
17.18
|
10,620
|
|
|
8/22/2018
|
+0.05 / +0.15%
|
32.60
|
32.65
|
32.40
|
32.65
|
32.57
|
17.16
|
9,550
|
|
|
8/21/2018
|
+0.40 / +1.24%
|
32.20
|
32.60
|
32.20
|
32.60
|
32.43
|
17.13
|
19,980
|
|
|
8/20/2018
|
-0.30 / -0.92%
|
32.60
|
32.60
|
32.00
|
32.20
|
32.22
|
16.92
|
17,720
|
|
|
8/17/2018
|
+0.10 / +0.31%
|
32.40
|
32.80
|
32.40
|
32.50
|
32.63
|
17.08
|
2,360
|
|
|
8/16/2018
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.00
|
32.40
|
32.15
|
17.02
|
14,090
|
|
|
8/15/2018
|
-0.10 / -0.31%
|
32.70
|
32.70
|
32.20
|
32.40
|
32.49
|
17.02
|
25,300
|
|
|
8/14/2018
|
-0.10 / -0.31%
|
32.60
|
32.60
|
32.20
|
32.50
|
32.39
|
17.08
|
7,070
|
|
|
8/13/2018
|
+0.10 / +0.31%
|
32.50
|
32.60
|
32.50
|
32.60
|
32.53
|
17.13
|
9,960
|
|
|
8/10/2018
|
-1.50 / -4.41%
|
33.00
|
33.00
|
32.20
|
32.50
|
32.58
|
17.08
|
10,680
|
|
|
8/9/2018
|
-0.40 / -1.16%
|
34.40
|
34.40
|
34.00
|
34.00
|
34.19
|
17.08
|
20,270
|
|
|
8/8/2018
|
+0.40 / +1.18%
|
34.00
|
35.00
|
33.90
|
34.40
|
34.09
|
17.28
|
21,240
|
|
|
8/7/2018
|
0.00 / 0.00%
|
34.00
|
34.40
|
33.90
|
34.00
|
34.03
|
17.08
|
28,590
|
|
|
8/6/2018
|
+1.20 / +3.66%
|
34.00
|
34.00
|
32.90
|
34.00
|
33.27
|
17.08
|
37,720
|
|
|
8/3/2018
|
+1.50 / +4.79%
|
35.00
|
35.10
|
32.60
|
32.80
|
34.00
|
16.47
|
33,790
|
|
|
7/13/2018
|
-0.20 / -0.63%
|
32.00
|
32.00
|
31.60
|
31.70
|
31.77
|
15.92
|
6,500
|
|
|
7/12/2018
|
+0.40 / +1.27%
|
31.50
|
31.90
|
31.40
|
31.90
|
31.49
|
16.02
|
5,200
|
|
|
7/11/2018
|
-0.50 / -1.56%
|
32.00
|
32.00
|
31.50
|
31.50
|
31.67
|
15.82
|
300
|
|
|
7/10/2018
|
+0.60 / +1.91%
|
32.50
|
32.50
|
31.60
|
32.00
|
32.10
|
16.07
|
8,700
|
|
|
7/9/2018
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
15.77
|
0
|
|
|
7/6/2018
|
-0.60 / -1.88%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
15.77
|
4,900
|
|
|
7/5/2018
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.10
|
32.00
|
31.37
|
16.07
|
8,500
|
|
|