|
Closing price on 12/9/2015
|
|
| Open |
6.60 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
9,000 |
| Split-adjusted Price |
2.76 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2015
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.67
|
2.76
|
9,000
|
|
|
12/8/2015
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.79
|
2.76
|
1,620
|
|
|
12/7/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.76
|
1,000
|
|
|
12/4/2015
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
2.76
|
3,530
|
|
|
12/3/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.76
|
2,000
|
|
|
12/2/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.65
|
2.76
|
15,040
|
|
|
12/1/2015
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.78
|
2.76
|
6,000
|
|
|
11/30/2015
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.72
|
200
|
|
|
11/27/2015
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.65
|
2.76
|
2,300
|
|
|
11/26/2015
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.76
|
3,000
|
|
|
11/25/2015
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.75
|
2.72
|
3,000
|
|
|
11/24/2015
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.58
|
2.76
|
2,280
|
|
|
11/23/2015
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.68
|
2.76
|
4,040
|
|
|
11/20/2015
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.76
|
3,000
|
|
|
11/19/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.64
|
0
|
|
|
11/18/2015
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.65
|
2.64
|
2,010
|
|
|
11/17/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.76
|
3,000
|
|
|
11/16/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.76
|
5,000
|
|
|
11/13/2015
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.76
|
4,000
|
|
|
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
|
|
|