|
Closing price on 7/15/2015
|
|
| Open |
8.00 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
7,830 |
| Split-adjusted Price |
3.33 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2015
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.17
|
3.33
|
7,830
|
|
|
7/14/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.23
|
3.33
|
7,590
|
|
|
7/13/2015
|
+0.20 / +2.47%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.03
|
3.37
|
1,370
|
|
|
7/10/2015
|
-0.20 / -2.41%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.11
|
3.29
|
1,050
|
|
|
7/9/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.26
|
3.37
|
8,960
|
|
|
7/8/2015
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
3.37
|
2,530
|
|
|
7/7/2015
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.26
|
3.41
|
4,360
|
|
|
7/6/2015
|
+0.30 / +3.70%
|
8.10
|
8.50
|
8.10
|
8.40
|
8.43
|
3.41
|
3,100
|
|
|
7/3/2015
|
-0.60 / -6.90%
|
8.70
|
8.70
|
8.10
|
8.10
|
8.30
|
3.29
|
21,820
|
|
|
7/2/2015
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.67
|
3.54
|
6,000
|
|
|
7/1/2015
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.20
|
8.60
|
8.36
|
3.50
|
7,660
|
|
|
6/30/2015
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.46
|
3.50
|
11,700
|
|
|
6/29/2015
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.59
|
3.54
|
7,100
|
|
|
6/26/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.54
|
2,000
|
|
|
6/25/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.54
|
2,060
|
|
|
6/24/2015
|
+0.30 / +3.57%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.60
|
3.54
|
2,030
|
|
|
6/23/2015
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.20
|
8.40
|
8.57
|
3.41
|
8,400
|
|
|
6/22/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.30
|
8.70
|
8.57
|
3.54
|
5,250
|
|
|
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
|
|
|