|
Closing price on 4/10/2015
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.20 |
| Volume |
14,400 |
| Split-adjusted Price |
3.78 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.28
|
3.78
|
14,400
|
|
|
4/9/2015
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.31
|
3.78
|
14,290
|
|
|
4/8/2015
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.31
|
3.78
|
12,990
|
|
|
4/7/2015
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.40
|
9.50
|
9.56
|
3.86
|
6,800
|
|
|
4/6/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.30
|
9.50
|
9.52
|
3.86
|
210
|
|
|
4/3/2015
|
+0.10 / +1.06%
|
9.50
|
9.90
|
9.50
|
9.50
|
9.57
|
3.86
|
9,200
|
|
|
4/2/2015
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.42
|
3.82
|
7,010
|
|
|
4/1/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.47
|
3.86
|
6,230
|
|
|
3/31/2015
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.40
|
3.86
|
4,420
|
|
|
3/30/2015
|
-0.10 / -1.06%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.45
|
3.78
|
12,280
|
|
|
3/27/2015
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.50
|
3.82
|
2,910
|
|
|
3/26/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.58
|
3.90
|
12,010
|
|
|
3/25/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.53
|
3.90
|
20,560
|
|
|
3/24/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.58
|
3.90
|
9,240
|
|
|
3/23/2015
|
-0.10 / -1.03%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.59
|
3.90
|
40,460
|
|
|
3/20/2015
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.61
|
3.94
|
22,250
|
|
|
3/19/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
3.94
|
13,340
|
|
|
3/18/2015
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
3.94
|
7,430
|
|
|
3/17/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
3.94
|
15,530
|
|
|
3/16/2015
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
3.94
|
7,070
|
|
|
3/13/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.80
|
3.98
|
3,230
|
|
|
3/12/2015
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
3.98
|
5,510
|
|
|
3/11/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
3.98
|
33,890
|
|
|
3/10/2015
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.80
|
3.98
|
32,170
|
|
|
3/9/2015
|
-0.30 / -2.97%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
3.98
|
20,040
|
|
|
3/6/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
4.10
|
4,660
|
|
|
3/5/2015
|
+0.20 / +2.02%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.10
|
4.10
|
10,970
|
|
|
3/4/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.02
|
11,130
|
|
|
3/3/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
4.02
|
7,620
|
|
|
3/2/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.90
|
4.02
|
8,250
|
|
|