|
Closing price on 6/19/2015
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
2,050 |
| Split-adjusted Price |
3.54 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2015
|
+0.20 / +2.35%
|
8.90
|
9.00
|
8.60
|
8.70
|
8.78
|
3.54
|
2,050
|
|
|
6/18/2015
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.58
|
3.45
|
25,510
|
|
|
6/17/2015
|
-0.10 / -1.12%
|
8.60
|
8.90
|
8.50
|
8.80
|
8.72
|
3.58
|
7,110
|
|
|
6/16/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.40
|
8.90
|
8.61
|
3.62
|
10,920
|
|
|
6/15/2015
|
+0.20 / +2.27%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.00
|
3.66
|
3,600
|
|
|
6/12/2015
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.72
|
3.58
|
7,390
|
|
|
6/11/2015
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.78
|
3.50
|
7,860
|
|
|
6/10/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.58
|
2,000
|
|
|
6/9/2015
|
+0.30 / +3.53%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.68
|
3.58
|
4,030
|
|
|
6/8/2015
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.65
|
3.45
|
4,070
|
|
|
6/5/2015
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.80
|
3.54
|
1,020
|
|
|
6/4/2015
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.64
|
3.58
|
3,010
|
|
|
6/3/2015
|
+0.20 / +2.35%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.80
|
3.54
|
5,000
|
|
|
6/2/2015
|
-0.50 / -5.56%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.62
|
3.45
|
6,380
|
|
|
6/1/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.40
|
9.00
|
8.62
|
3.66
|
14,730
|
|
|
5/29/2015
|
-0.30 / -3.23%
|
8.70
|
9.30
|
8.70
|
9.00
|
8.73
|
3.66
|
15,350
|
|
|
5/28/2015
|
+0.30 / +3.33%
|
8.80
|
9.60
|
8.40
|
9.30
|
8.76
|
3.78
|
44,680
|
|
|
5/27/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.40
|
9.00
|
8.61
|
3.66
|
8,040
|
|
|
5/26/2015
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.65
|
3.66
|
3,120
|
|
|
5/25/2015
|
+0.20 / +2.38%
|
8.50
|
8.60
|
7.90
|
8.60
|
8.08
|
3.50
|
38,480
|
|
|
5/22/2015
|
+0.50 / +6.33%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.33
|
3.41
|
3,600
|
|
|
5/21/2015
|
-0.20 / -2.47%
|
8.10
|
8.60
|
7.80
|
7.90
|
8.18
|
3.21
|
36,790
|
|
|
5/20/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.05
|
3.29
|
2,290
|
|
|
5/19/2015
|
0.00 / 0.00%
|
7.90
|
8.50
|
7.70
|
8.10
|
8.05
|
3.29
|
12,170
|
|
|
5/18/2015
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.04
|
3.29
|
4,850
|
|
|
5/15/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.33
|
5,250
|
|
|
5/14/2015
|
-0.10 / -1.20%
|
8.20
|
8.20
|
7.90
|
8.20
|
8.09
|
3.33
|
7,540
|
|
|
5/13/2015
|
+0.20 / +2.47%
|
8.10
|
8.30
|
7.90
|
8.30
|
8.15
|
3.37
|
5,100
|
|
|
5/12/2015
|
-0.20 / -2.41%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.29
|
10
|
|
|
5/11/2015
|
+0.30 / +3.75%
|
8.00
|
8.50
|
7.80
|
8.30
|
7.97
|
3.37
|
19,070
|
|
|