|
Closing price on 1/19/2015
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
9.80 |
| Volume |
38,280 |
| Split-adjusted Price |
4.19 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2015
|
+0.10 / +0.98%
|
10.20
|
10.30
|
9.80
|
10.30
|
10.30
|
4.19
|
38,280
|
|
|
1/16/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.20
|
4.15
|
30,410
|
|
|
1/15/2015
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
4.15
|
2,720
|
|
|
1/14/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.27
|
3,000
|
|
|
1/13/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
4.27
|
3,240
|
|
|
1/12/2015
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.50
|
4.27
|
22,100
|
|
|
1/9/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
4.27
|
10,780
|
|
|
1/8/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.27
|
1,000
|
|
|
1/7/2015
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
4.27
|
2,330
|
|
|
1/6/2015
|
0.00 / 0.00%
|
10.10
|
10.60
|
10.10
|
10.60
|
10.60
|
4.31
|
830
|
|
|
1/5/2015
|
-0.10 / -0.93%
|
10.30
|
10.60
|
10.20
|
10.60
|
10.60
|
4.31
|
22,000
|
|
|
12/31/2014
|
+0.30 / +2.88%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
4.35
|
2,820
|
|
|
12/30/2014
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.00
|
10.40
|
10.40
|
4.23
|
2,400
|
|
|
12/29/2014
|
+0.20 / +1.94%
|
10.60
|
10.60
|
10.00
|
10.50
|
10.50
|
4.27
|
3,510
|
|
|
12/26/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
4.19
|
4,200
|
|
|
12/25/2014
|
+0.30 / +3.00%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.30
|
4.19
|
32,800
|
|
|
12/24/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.06
|
1,050
|
|
|
12/23/2014
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.60
|
10.00
|
10.00
|
4.06
|
3,060
|
|
|
12/22/2014
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
4.10
|
2,110
|
|
|
12/19/2014
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
4.06
|
4,600
|
|
|
12/18/2014
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
10.10
|
4.10
|
11,040
|
|
|
12/17/2014
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.80
|
10.00
|
10.00
|
4.06
|
17,790
|
|
|
12/16/2014
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
4.10
|
20,960
|
|
|
12/15/2014
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
4.06
|
83,920
|
|
|
12/12/2014
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.30
|
4.19
|
6,000
|
|
|
12/11/2014
|
-0.10 / -0.96%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
4.19
|
20,220
|
|
|
12/10/2014
|
+0.10 / +0.97%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
4.23
|
5,000
|
|
|
12/9/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
4.19
|
8,000
|
|
|
12/8/2014
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
4.19
|
62,730
|
|
|
12/5/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
4.15
|
21,820
|
|
|