|
Closing price on 2/14/2019
|
|
| Open |
15.50 |
| High |
15.85 |
| Low |
15.30 |
| Volume |
14,140 |
| Split-adjusted Price |
9.76 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2019
|
0.00 / 0.00%
|
15.50
|
15.85
|
15.30
|
15.80
|
15.49
|
9.76
|
14,140
|
|
|
2/13/2019
|
-0.10 / -0.63%
|
15.70
|
15.80
|
15.65
|
15.80
|
15.71
|
9.76
|
22,410
|
|
|
2/12/2019
|
0.00 / 0.00%
|
15.85
|
15.90
|
15.85
|
15.90
|
15.88
|
9.83
|
2,000
|
|
|
2/11/2019
|
+0.90 / +6.00%
|
15.10
|
16.05
|
14.35
|
15.90
|
15.35
|
9.83
|
370
|
|
|
2/1/2019
|
+0.10 / +0.67%
|
14.10
|
15.00
|
14.10
|
15.00
|
14.73
|
9.27
|
15,410
|
|
|
1/31/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.21
|
20
|
|
|
1/30/2019
|
+0.35 / +2.41%
|
14.60
|
14.90
|
14.35
|
14.90
|
14.71
|
9.21
|
9,720
|
|
|
1/29/2019
|
-0.05 / -0.34%
|
14.35
|
14.55
|
14.35
|
14.55
|
14.54
|
8.99
|
10,180
|
|
|
1/28/2019
|
+0.20 / +1.39%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.57
|
9.02
|
2,470
|
|
|
1/25/2019
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
8.90
|
7,500
|
|
|
1/24/2019
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.15
|
14.40
|
14.31
|
8.90
|
4,890
|
|
|
1/23/2019
|
+0.35 / +2.51%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.29
|
8.84
|
7,000
|
|
|
1/22/2019
|
-1.05 / -7.00%
|
14.00
|
14.80
|
13.95
|
13.95
|
13.97
|
8.62
|
135,900
|
|
|
1/21/2019
|
-0.20 / -1.32%
|
14.45
|
15.00
|
14.25
|
15.00
|
14.71
|
9.27
|
11,150
|
|
|
1/18/2019
|
+0.60 / +4.11%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.20
|
9.39
|
30
|
|
|
1/17/2019
|
-0.90 / -5.81%
|
14.55
|
15.30
|
14.50
|
14.60
|
14.71
|
9.02
|
5,370
|
|
|
1/16/2019
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.42
|
9.58
|
6,810
|
|
|
1/15/2019
|
+0.80 / +5.26%
|
15.20
|
16.25
|
15.00
|
16.00
|
15.38
|
9.89
|
4,420
|
|
|
1/14/2019
|
+0.75 / +5.19%
|
14.55
|
15.20
|
14.55
|
15.20
|
14.68
|
9.39
|
9,060
|
|
|
1/11/2019
|
-0.15 / -1.03%
|
14.80
|
14.80
|
14.20
|
14.45
|
14.48
|
8.93
|
6,700
|
|
|
1/10/2019
|
0.00 / 0.00%
|
14.25
|
14.85
|
14.25
|
14.60
|
14.49
|
9.02
|
240
|
|
|
1/9/2019
|
+0.05 / +0.34%
|
14.70
|
14.85
|
14.15
|
14.60
|
14.29
|
9.02
|
1,610
|
|
|
1/8/2019
|
+0.15 / +1.04%
|
14.85
|
14.85
|
14.10
|
14.55
|
14.59
|
8.99
|
440
|
|
|
1/7/2019
|
-0.60 / -4.00%
|
15.25
|
15.25
|
14.40
|
14.40
|
14.64
|
8.90
|
16,530
|
|
|
1/4/2019
|
-0.25 / -1.64%
|
15.25
|
15.25
|
14.80
|
15.00
|
15.06
|
9.27
|
3,120
|
|
|
1/3/2019
|
-0.05 / -0.33%
|
14.50
|
15.25
|
14.30
|
15.25
|
14.81
|
9.42
|
540
|
|
|
1/2/2019
|
+0.25 / +1.66%
|
15.00
|
15.40
|
14.80
|
15.30
|
14.93
|
9.46
|
4,420
|
|
|
12/28/2018
|
-0.60 / -3.83%
|
15.20
|
15.60
|
15.00
|
15.05
|
15.00
|
9.30
|
6,200
|
|
|
12/27/2018
|
0.00 / 0.00%
|
15.60
|
15.65
|
15.20
|
15.65
|
15.64
|
9.67
|
8,760
|
|
|
12/26/2018
|
0.00 / 0.00%
|
15.60
|
15.65
|
15.60
|
15.65
|
15.64
|
9.67
|
11,000
|
|
|