|
Closing price on 12/5/2014
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.10 |
| Volume |
21,820 |
| Split-adjusted Price |
4.15 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
4.15
|
21,820
|
|
|
12/4/2014
|
-0.10 / -0.97%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
4.15
|
19,560
|
|
|
12/3/2014
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
4.19
|
11,500
|
|
|
12/2/2014
|
0.00 / 0.00%
|
10.10
|
10.50
|
10.10
|
10.30
|
10.30
|
4.19
|
8,630
|
|
|
12/1/2014
|
-0.10 / -0.96%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
4.19
|
15,630
|
|
|
11/28/2014
|
-0.10 / -0.95%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
4.23
|
29,990
|
|
|
11/27/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.27
|
2,000
|
|
|
11/26/2014
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.50
|
4.27
|
14,150
|
|
|
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
|
|
|