|
Closing price on 9/7/2020
|
|
| Open |
32.00 |
| High |
32.40 |
| Low |
31.90 |
| Volume |
66,390 |
| Split-adjusted Price |
20.60 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2020
|
0.00 / 0.00%
|
32.00
|
32.40
|
31.90
|
32.00
|
31.99
|
20.60
|
66,390
|
|
|
9/4/2020
|
0.00 / 0.00%
|
32.50
|
32.50
|
31.90
|
32.00
|
32.03
|
20.60
|
6,400
|
|
|
9/3/2020
|
+0.30 / +0.95%
|
31.70
|
32.40
|
31.70
|
32.00
|
31.89
|
20.60
|
39,420
|
|
|
9/1/2020
|
+0.05 / +0.16%
|
31.70
|
31.70
|
31.65
|
31.70
|
31.69
|
20.40
|
7,430
|
|
|
8/31/2020
|
+0.05 / +0.16%
|
31.60
|
31.70
|
31.00
|
31.65
|
31.39
|
20.37
|
7,390
|
|
|
8/28/2020
|
+0.50 / +1.61%
|
31.70
|
31.70
|
31.40
|
31.60
|
31.60
|
20.34
|
2,170
|
|
|
8/27/2020
|
-0.50 / -1.58%
|
31.35
|
32.40
|
31.10
|
31.10
|
31.40
|
20.02
|
5,160
|
|
|
8/26/2020
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.50
|
31.60
|
31.58
|
20.34
|
1,130
|
|
|
8/25/2020
|
+0.10 / +0.32%
|
31.50
|
31.60
|
31.45
|
31.60
|
31.60
|
20.34
|
6,520
|
|
|
8/24/2020
|
+0.20 / +0.64%
|
31.40
|
31.50
|
31.00
|
31.50
|
31.27
|
20.28
|
6,300
|
|
|
8/21/2020
|
-0.20 / -0.63%
|
31.20
|
31.80
|
31.20
|
31.30
|
31.50
|
20.15
|
8,920
|
|
|
8/20/2020
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.25
|
31.50
|
31.28
|
20.28
|
4,380
|
|
|
8/19/2020
|
0.00 / 0.00%
|
31.20
|
31.50
|
31.20
|
31.50
|
31.35
|
20.28
|
200
|
|
|
8/18/2020
|
+0.50 / +1.61%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.35
|
20.28
|
5,040
|
|
|
8/17/2020
|
-0.50 / -1.59%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
19.95
|
19,840
|
|
|
8/14/2020
|
0.00 / 0.00%
|
31.55
|
31.60
|
31.30
|
31.50
|
31.49
|
20.28
|
5,080
|
|
|
8/13/2020
|
-0.30 / -0.94%
|
31.50
|
31.50
|
31.00
|
31.50
|
31.38
|
20.28
|
1,750
|
|
|
8/12/2020
|
+0.80 / +2.58%
|
32.00
|
32.00
|
31.00
|
31.80
|
31.70
|
20.47
|
70
|
|
|
8/11/2020
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.65
|
31.00
|
30.81
|
19.95
|
1,980
|
|
|
8/10/2020
|
-0.50 / -1.59%
|
32.10
|
32.10
|
30.50
|
31.00
|
30.73
|
19.95
|
15,620
|
|
|
8/7/2020
|
-0.40 / -1.25%
|
31.50
|
31.50
|
30.80
|
31.50
|
31.31
|
20.28
|
7,570
|
|
|
8/6/2020
|
+0.90 / +2.90%
|
30.75
|
31.90
|
30.75
|
31.90
|
30.95
|
20.53
|
840
|
|
|
8/5/2020
|
0.00 / 0.00%
|
31.00
|
31.40
|
30.80
|
31.00
|
31.00
|
19.95
|
30,030
|
|
|
8/4/2020
|
+0.50 / +1.64%
|
31.00
|
31.30
|
30.50
|
31.00
|
31.00
|
19.95
|
11,160
|
|
|
8/3/2020
|
+0.20 / +0.66%
|
30.00
|
31.90
|
30.00
|
30.50
|
30.47
|
19.63
|
5,710
|
|
|
7/31/2020
|
-0.20 / -0.66%
|
31.00
|
31.00
|
30.00
|
30.30
|
30.46
|
19.50
|
14,250
|
|
|
7/30/2020
|
0.00 / 0.00%
|
30.00
|
31.00
|
30.00
|
30.50
|
30.46
|
19.63
|
9,520
|
|
|
7/29/2020
|
0.00 / 0.00%
|
30.50
|
30.50
|
29.50
|
30.50
|
29.72
|
19.63
|
3,600
|
|
|
7/28/2020
|
+0.50 / +1.67%
|
30.00
|
31.00
|
30.00
|
30.50
|
30.49
|
19.63
|
4,100
|
|
|
7/27/2020
|
-1.00 / -3.23%
|
31.00
|
31.00
|
29.10
|
30.00
|
30.25
|
19.31
|
11,670
|
|
|