|
Closing price on 11/12/2015
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.50 |
| Volume |
2,010 |
| Split-adjusted Price |
2.64 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2015
|
-0.30 / -4.41%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.70
|
2.64
|
2,010
|
|
|
11/11/2015
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.60
|
2.76
|
1,060
|
|
|
11/10/2015
|
-0.30 / -4.41%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.64
|
600
|
|
|
11/9/2015
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.76
|
1,000
|
|
|
11/6/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.65
|
2.72
|
3,040
|
|
|
11/5/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.72
|
5,230
|
|
|
11/4/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.72
|
0
|
|
|
11/3/2015
|
-0.20 / -2.90%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.72
|
20
|
|
|
11/2/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.80
|
10
|
|
|
10/30/2015
|
+0.10 / +1.47%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.77
|
2.80
|
6,060
|
|
|
10/29/2015
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.65
|
2.76
|
5,140
|
|
|
10/28/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.73
|
2.76
|
2,970
|
|
|
10/27/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.76
|
0
|
|
|
10/26/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.81
|
2.76
|
6,020
|
|
|
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
|
|
|