|
Closing price on 10/22/2014
|
|
| Open |
10.30 |
| High |
11.00 |
| Low |
10.20 |
| Volume |
14,220 |
| Split-adjusted Price |
3.96 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2014
|
-0.20 / -1.92%
|
10.30
|
11.00
|
10.20
|
10.20
|
10.20
|
3.96
|
14,220
|
|
|
10/21/2014
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
4.03
|
5,350
|
|
|
10/20/2014
|
+0.60 / +6.19%
|
9.70
|
10.30
|
9.70
|
10.30
|
10.30
|
4.00
|
20,260
|
|
|
10/17/2014
|
-0.70 / -6.73%
|
10.40
|
10.40
|
9.70
|
9.70
|
9.70
|
3.76
|
81,130
|
|
|
10/16/2014
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
4.03
|
23,970
|
|
|
10/15/2014
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
4.07
|
11,940
|
|
|
10/14/2014
|
-0.50 / -4.55%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
4.07
|
31,180
|
|
|
10/13/2014
|
+0.40 / +3.77%
|
10.80
|
11.30
|
10.40
|
11.00
|
11.00
|
4.27
|
34,020
|
|
|
10/10/2014
|
-0.30 / -2.75%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.60
|
4.11
|
25,490
|
|
|
10/9/2014
|
+0.40 / +3.81%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.90
|
4.23
|
43,710
|
|
|
10/8/2014
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
4.07
|
23,230
|
|
|
10/7/2014
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.60
|
4.11
|
12,950
|
|
|
10/6/2014
|
-0.10 / -0.93%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.60
|
4.11
|
51,160
|
|
|
10/3/2014
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
4.15
|
61,830
|
|
|
10/2/2014
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
4.11
|
538,380
|
|
|
10/1/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.11
|
73,000
|
|
|
9/30/2014
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.60
|
4.11
|
17,510
|
|
|
9/29/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
4.07
|
8,710
|
|
|
9/26/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
4.07
|
15,760
|
|
|
9/25/2014
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.00
|
10.50
|
10.50
|
4.07
|
2,570
|
|
|
9/24/2014
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
4.07
|
668,140
|
|
|
9/23/2014
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.40
|
4.03
|
11,710
|
|
|
9/22/2014
|
+0.10 / +0.98%
|
10.00
|
10.60
|
10.00
|
10.30
|
10.30
|
4.00
|
33,900
|
|
|
9/19/2014
|
+0.20 / +2.00%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.20
|
3.96
|
7,310
|
|
|
9/18/2014
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.00
|
3.88
|
24,490
|
|
|
9/17/2014
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.00
|
3.88
|
24,660
|
|
|
9/16/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
3.88
|
30,420
|
|
|
9/15/2014
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
3.88
|
45,270
|
|
|
9/12/2014
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
3.72
|
23,880
|
|
|
9/11/2014
|
-0.10 / -1.02%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
3.76
|
15,220
|
|
|