|
Closing price on 10/23/2015
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.70 |
| Volume |
8,000 |
| Split-adjusted Price |
2.76 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.75
|
2.76
|
8,000
|
|
|
10/22/2015
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.76
|
4,000
|
|
|
10/21/2015
|
-0.30 / -4.35%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.79
|
2.68
|
2,210
|
|
|
10/20/2015
|
+0.10 / +1.47%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.70
|
2.80
|
1,400
|
|
|
10/19/2015
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.76
|
1,340
|
|
|
10/16/2015
|
+0.10 / +1.47%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.74
|
2.80
|
3,410
|
|
|
10/15/2015
|
+0.20 / +3.03%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.98
|
2.76
|
430
|
|
|
10/14/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.68
|
3,000
|
|
|
10/13/2015
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.68
|
5,000
|
|
|
10/12/2015
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.53
|
2.64
|
5,510
|
|
|
10/9/2015
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.50
|
2.60
|
2,410
|
|
|
10/8/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.68
|
6,000
|
|
|
10/7/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.68
|
2,010
|
|
|
10/6/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.68
|
2,000
|
|
|
10/5/2015
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.58
|
2.68
|
4,410
|
|
|
10/2/2015
|
+0.40 / +6.67%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.34
|
2.60
|
13,560
|
|
|
10/1/2015
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.44
|
10
|
|
|
9/30/2015
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.30
|
2.52
|
3,280
|
|
|
9/29/2015
|
-0.10 / -1.56%
|
6.00
|
6.40
|
6.00
|
6.30
|
6.04
|
2.56
|
13,070
|
|
|
9/28/2015
|
-0.20 / -3.03%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.60
|
180
|
|
|
9/25/2015
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.40
|
6.60
|
6.63
|
2.68
|
10,110
|
|
|
9/24/2015
|
+0.20 / +3.08%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.50
|
2.72
|
4,000
|
|
|
9/23/2015
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.36
|
2.64
|
4,090
|
|
|
9/22/2015
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.35
|
2.52
|
270
|
|
|
9/21/2015
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.64
|
2,480
|
|
|
9/18/2015
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.46
|
2.60
|
3,250
|
|
|
9/17/2015
|
+0.40 / +6.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.46
|
2.64
|
18,900
|
|
|
9/16/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.30
|
2.48
|
130
|
|
|
9/15/2015
|
-0.30 / -4.69%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.30
|
2.48
|
610
|
|
|
9/14/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.45
|
2.60
|
510
|
|
|