|
Closing price on 6/18/2014
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.30 |
| Volume |
14,300 |
| Split-adjusted Price |
3.65 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2014
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
3.65
|
14,300
|
|
|
6/17/2014
|
+0.30 / +3.33%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
3.61
|
128,220
|
|
|
6/16/2014
|
-0.30 / -3.23%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.00
|
3.49
|
105,740
|
|
|
6/13/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.30
|
3.61
|
86,120
|
|
|
6/12/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.00
|
9.30
|
9.30
|
3.61
|
74,300
|
|
|
6/11/2014
|
-0.30 / -3.13%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.30
|
3.61
|
3,240
|
|
|
6/10/2014
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.60
|
3.72
|
3,200
|
|
|
6/9/2014
|
-0.20 / -2.06%
|
9.20
|
9.60
|
9.10
|
9.50
|
9.50
|
3.69
|
20,800
|
|
|
6/6/2014
|
+0.40 / +4.30%
|
9.20
|
9.70
|
9.00
|
9.70
|
9.70
|
3.76
|
2,500
|
|
|
6/5/2014
|
-0.30 / -3.13%
|
9.30
|
9.60
|
9.30
|
9.30
|
9.30
|
3.61
|
26,220
|
|
|
6/4/2014
|
-0.20 / -2.04%
|
9.70
|
9.80
|
9.40
|
9.60
|
9.60
|
3.72
|
31,510
|
|
|
6/3/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.80
|
3.80
|
53,490
|
|
|
6/2/2014
|
-0.40 / -3.92%
|
10.10
|
10.10
|
9.70
|
9.80
|
9.80
|
3.80
|
24,250
|
|
|
5/30/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.96
|
2,000
|
|
|
5/29/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.96
|
1,000
|
|
|
5/28/2014
|
+0.10 / +0.99%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.20
|
3.96
|
1,780
|
|
|
5/27/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
3.92
|
2,410
|
|
|
5/26/2014
|
+0.30 / +3.06%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.10
|
3.92
|
1,050
|
|
|
5/23/2014
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
3.80
|
20,160
|
|
|
5/22/2014
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
3.84
|
32,510
|
|
|
5/21/2014
|
-0.40 / -3.85%
|
10.00
|
11.00
|
10.00
|
10.00
|
10.00
|
3.88
|
38,010
|
|
|
5/20/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.40
|
4.03
|
24,100
|
|
|
5/19/2014
|
-0.30 / -2.80%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.40
|
4.03
|
59,600
|
|
|
5/16/2014
|
+0.70 / +7.00%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.70
|
4.15
|
4,060
|
|
|
5/15/2014
|
-0.50 / -4.76%
|
10.00
|
10.60
|
10.00
|
10.00
|
10.00
|
3.88
|
7,830
|
|
|
5/14/2014
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
4.07
|
6,750
|
|
|
5/13/2014
|
0.00 / 0.00%
|
9.40
|
10.00
|
9.40
|
10.00
|
10.00
|
3.88
|
9,640
|
|
|
5/12/2014
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.30
|
10.00
|
10.00
|
3.88
|
19,930
|
|
|
5/9/2014
|
-0.20 / -1.96%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
3.88
|
21,250
|
|
|
5/8/2014
|
-0.50 / -4.67%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.20
|
3.96
|
35,900
|
|
|