|
Closing price on 11/25/2014
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.60 |
| Volume |
3,000 |
| Split-adjusted Price |
4.31 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.31
|
3,000
|
|
|
11/24/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.31
|
1,000
|
|
|
11/21/2014
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
4.31
|
6,000
|
|
|
11/20/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.31
|
3,220
|
|
|
11/19/2014
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.20
|
10.60
|
10.60
|
4.31
|
8,820
|
|
|
11/18/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.27
|
3,000
|
|
|
11/17/2014
|
-0.20 / -1.87%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
4.27
|
4,700
|
|
|
11/14/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.35
|
1,000
|
|
|
11/13/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.35
|
1,210
|
|
|
11/12/2014
|
+0.50 / +4.90%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.70
|
4.35
|
11,260
|
|
|
11/11/2014
|
-0.40 / -3.77%
|
10.40
|
10.60
|
10.20
|
10.20
|
10.20
|
4.15
|
14,360
|
|
|
11/10/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
4.31
|
10,300
|
|
|
11/7/2014
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
4.31
|
4,310
|
|
|
11/6/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
4.39
|
6,600
|
|
|
11/5/2014
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.80
|
4.39
|
243,840
|
|
|
11/4/2014
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.90
|
4.43
|
387,420
|
|
|
11/3/2014
|
-0.10 / -0.91%
|
11.20
|
11.20
|
10.60
|
10.90
|
10.90
|
4.43
|
5,000
|
|
|
10/31/2014
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
4.27
|
13,450
|
|
|
10/30/2014
|
+0.10 / +0.92%
|
10.70
|
11.00
|
10.50
|
11.00
|
11.00
|
4.27
|
29,680
|
|
|
10/29/2014
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.90
|
4.23
|
9,880
|
|
|
10/28/2014
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.20
|
10.90
|
10.90
|
4.23
|
12,370
|
|
|
10/27/2014
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.90
|
4.23
|
6,550
|
|
|
10/24/2014
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
4.15
|
13,570
|
|
|
10/23/2014
|
+0.60 / +5.88%
|
10.20
|
10.90
|
10.20
|
10.80
|
10.80
|
4.19
|
146,660
|
|
|
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
|
|
|