Closing price on 3/18/2014
|
|
Open |
12.50 |
High |
12.60 |
Low |
12.50 |
Volume |
6,000 |
Split-adjusted Price |
4.89 |
|
|
SMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/18/2014
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
4.89
|
6,000
|
|
3/17/2014
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.50
|
4.85
|
4,650
|
|
3/14/2014
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.40
|
4.81
|
18,510
|
|
3/13/2014
|
+0.30 / +2.46%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.50
|
4.85
|
6,670
|
|
3/12/2014
|
-0.30 / -2.40%
|
12.60
|
12.60
|
12.10
|
12.20
|
12.20
|
4.73
|
3,550
|
|
3/11/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.85
|
1,040
|
|
3/10/2014
|
-0.10 / -0.79%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.50
|
4.85
|
12,100
|
|
3/7/2014
|
+0.20 / +1.61%
|
12.40
|
12.60
|
11.80
|
12.60
|
12.60
|
4.89
|
16,960
|
|
3/6/2014
|
-0.10 / -0.80%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.40
|
4.69
|
4,060
|
|
3/5/2014
|
+0.10 / +0.81%
|
12.10
|
12.60
|
12.10
|
12.50
|
12.50
|
4.73
|
3,250
|
|
3/4/2014
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.40
|
4.69
|
190
|
|
3/3/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
4.69
|
8,310
|
|
2/28/2014
|
+0.20 / +1.64%
|
12.20
|
12.50
|
12.20
|
12.40
|
12.40
|
4.69
|
3,470
|
|
2/27/2014
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.20
|
4.62
|
5,280
|
|
2/26/2014
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.10
|
12.40
|
12.40
|
4.69
|
20,200
|
|
2/25/2014
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.40
|
4.69
|
2,910
|
|
2/24/2014
|
-0.20 / -1.60%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.30
|
4.66
|
5,910
|
|
2/21/2014
|
+0.10 / +0.81%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.50
|
4.73
|
8,980
|
|
2/20/2014
|
-0.20 / -1.59%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.40
|
4.69
|
27,430
|
|
2/19/2014
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.20
|
12.60
|
12.60
|
4.77
|
18,510
|
|
2/18/2014
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.30
|
12.60
|
12.60
|
4.77
|
10,300
|
|
2/17/2014
|
+0.10 / +0.80%
|
12.40
|
12.60
|
12.20
|
12.60
|
12.60
|
4.77
|
9,040
|
|
2/14/2014
|
+0.10 / +0.81%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.50
|
4.73
|
13,400
|
|
2/13/2014
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
4.69
|
10,010
|
|
2/12/2014
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.20
|
12.30
|
12.30
|
4.66
|
14,130
|
|
2/11/2014
|
+0.10 / +0.83%
|
12.20
|
12.40
|
12.20
|
12.20
|
12.20
|
4.62
|
17,200
|
|
2/10/2014
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.80
|
12.10
|
12.10
|
4.58
|
12,440
|
|
2/7/2014
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
4.54
|
22,700
|
|
2/6/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
12.00
|
12.00
|
4.54
|
4,710
|
|
1/27/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.54
|
5,000
|
|
|