|
Closing price on 5/6/2015
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
7.50 |
| Volume |
39,370 |
| Split-adjusted Price |
3.25 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.50
|
8.00
|
7.82
|
3.25
|
39,370
|
|
|
5/5/2015
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.91
|
3.25
|
24,640
|
|
|
5/4/2015
|
-0.30 / -3.61%
|
8.00
|
8.30
|
7.80
|
8.00
|
8.04
|
3.25
|
26,000
|
|
|
4/27/2015
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.28
|
3.37
|
4,170
|
|
|
4/24/2015
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.13
|
3.33
|
9,960
|
|
|
4/23/2015
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.35
|
3.41
|
12,410
|
|
|
4/22/2015
|
+0.20 / +2.50%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.07
|
3.33
|
7,810
|
|
|
4/21/2015
|
-0.50 / -5.88%
|
8.00
|
8.30
|
8.00
|
8.00
|
8.00
|
3.25
|
282,800
|
|
|
4/20/2015
|
-0.60 / -6.59%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.45
|
67,640
|
|
|
4/17/2015
|
-0.20 / -2.15%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.14
|
3.70
|
32,710
|
|
|
4/16/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.14
|
3.78
|
18,270
|
|
|
4/15/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.78
|
7,030
|
|
|
4/14/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.27
|
3.78
|
5,070
|
|
|
4/13/2015
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.18
|
3.78
|
24,390
|
|
|
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
|
|
|