|
Closing price on 1/4/2018
|
|
| Open |
27.75 |
| High |
27.75 |
| Low |
27.20 |
| Volume |
35,360 |
| Split-adjusted Price |
12.29 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2018
|
0.00 / 0.00%
|
27.75
|
27.75
|
27.20
|
27.30
|
27.32
|
12.29
|
35,360
|
|
|
1/3/2018
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.00
|
27.30
|
27.16
|
12.29
|
59,980
|
|
|
1/2/2018
|
+0.70 / +2.63%
|
26.60
|
27.30
|
26.25
|
27.30
|
26.95
|
12.29
|
70,750
|
|
|
12/29/2017
|
-0.15 / -0.56%
|
27.20
|
27.20
|
26.40
|
26.60
|
26.56
|
11.97
|
47,630
|
|
|
12/28/2017
|
+0.65 / +2.49%
|
26.20
|
27.30
|
26.10
|
26.75
|
26.67
|
12.04
|
27,370
|
|
|
12/27/2017
|
-0.60 / -2.25%
|
26.20
|
26.70
|
26.00
|
26.10
|
26.22
|
11.75
|
107,690
|
|
|
12/26/2017
|
-0.35 / -1.29%
|
27.55
|
27.55
|
26.70
|
26.70
|
26.92
|
12.02
|
71,540
|
|
|
12/25/2017
|
-0.25 / -0.92%
|
27.65
|
27.80
|
27.05
|
27.05
|
27.37
|
12.17
|
28,060
|
|
|
12/22/2017
|
-0.40 / -1.44%
|
27.50
|
27.90
|
27.30
|
27.30
|
27.52
|
12.29
|
183,470
|
|
|
12/21/2017
|
-0.15 / -0.54%
|
27.00
|
28.00
|
27.00
|
27.70
|
27.58
|
12.47
|
168,670
|
|
|
12/20/2017
|
+0.85 / +3.15%
|
27.00
|
28.00
|
26.90
|
27.85
|
27.59
|
12.53
|
348,950
|
|
|
12/19/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.60
|
27.00
|
26.77
|
12.15
|
334,560
|
|
|
12/18/2017
|
-0.20 / -0.74%
|
27.40
|
27.40
|
26.70
|
27.00
|
27.11
|
12.15
|
316,990
|
|
|
12/15/2017
|
0.00 / 0.00%
|
27.40
|
27.40
|
26.60
|
27.20
|
27.09
|
12.24
|
321,870
|
|
|
12/14/2017
|
+0.20 / +0.74%
|
27.35
|
27.40
|
26.10
|
27.20
|
26.90
|
12.24
|
54,210
|
|
|
12/13/2017
|
+0.35 / +1.31%
|
26.90
|
27.50
|
26.70
|
27.00
|
26.99
|
12.15
|
27,860
|
|
|
12/12/2017
|
+0.55 / +2.11%
|
26.00
|
26.80
|
25.30
|
26.65
|
26.26
|
11.99
|
148,450
|
|
|
12/11/2017
|
-1.90 / -6.79%
|
27.60
|
27.90
|
26.10
|
26.10
|
27.18
|
11.75
|
123,660
|
|
|
12/8/2017
|
-0.40 / -1.41%
|
28.40
|
29.10
|
28.00
|
28.00
|
28.60
|
12.60
|
209,138
|
|
|
12/7/2017
|
+0.70 / +2.53%
|
27.70
|
28.40
|
27.70
|
28.40
|
28.13
|
12.78
|
266,298
|
|
|
12/6/2017
|
+0.90 / +3.36%
|
27.00
|
28.20
|
26.50
|
27.70
|
27.36
|
12.47
|
233,198
|
|
|
12/5/2017
|
-0.55 / -2.01%
|
27.35
|
27.50
|
26.80
|
26.80
|
26.99
|
12.06
|
586,128
|
|
|
12/4/2017
|
+1.35 / +5.19%
|
26.00
|
27.55
|
25.70
|
27.35
|
27.10
|
12.31
|
817,320
|
|
|
12/1/2017
|
+0.90 / +3.59%
|
25.40
|
26.05
|
25.30
|
26.00
|
25.64
|
11.70
|
719,890
|
|
|
11/30/2017
|
-0.20 / -0.79%
|
25.00
|
25.30
|
24.80
|
25.10
|
25.05
|
11.30
|
705,580
|
|
|
11/29/2017
|
+0.20 / +0.80%
|
25.10
|
25.30
|
24.90
|
25.30
|
25.04
|
11.39
|
689,700
|
|
|
11/28/2017
|
+0.90 / +3.72%
|
24.65
|
25.25
|
24.50
|
25.10
|
24.83
|
11.30
|
733,370
|
|
|
11/27/2017
|
+0.45 / +1.89%
|
23.80
|
24.50
|
23.50
|
24.20
|
23.98
|
10.89
|
583,770
|
|
|
11/24/2017
|
+0.80 / +3.49%
|
22.90
|
23.75
|
22.90
|
23.75
|
23.52
|
10.69
|
122,950
|
|
|
11/23/2017
|
-0.05 / -0.22%
|
23.00
|
23.65
|
22.95
|
22.95
|
23.11
|
10.33
|
112,080
|
|
|