|
Closing price on 7/26/2018
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
17.35 |
| Volume |
11,490 |
| Split-adjusted Price |
10.78 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2018
|
-0.15 / -0.82%
|
18.20
|
18.20
|
17.35
|
18.05
|
17.93
|
10.78
|
11,490
|
|
|
7/25/2018
|
-0.05 / -0.27%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.02
|
10.87
|
15,040
|
|
|
7/24/2018
|
-0.20 / -1.08%
|
18.00
|
18.30
|
17.55
|
18.25
|
17.83
|
10.90
|
22,100
|
|
|
7/23/2018
|
+0.05 / +0.27%
|
18.90
|
18.90
|
17.85
|
18.45
|
18.53
|
11.02
|
2,080
|
|
|
7/20/2018
|
-0.25 / -1.34%
|
19.00
|
19.00
|
18.00
|
18.40
|
18.45
|
10.99
|
10,350
|
|
|
7/19/2018
|
-0.25 / -1.32%
|
18.90
|
18.90
|
18.00
|
18.65
|
18.36
|
11.14
|
14,600
|
|
|
7/18/2018
|
+0.40 / +2.16%
|
18.90
|
18.90
|
18.50
|
18.90
|
18.80
|
11.29
|
9,840
|
|
|
7/17/2018
|
-0.10 / -0.54%
|
18.40
|
18.50
|
17.70
|
18.50
|
18.08
|
11.05
|
10,950
|
|
|
7/16/2018
|
+0.20 / +1.09%
|
17.90
|
18.90
|
17.90
|
18.60
|
18.42
|
11.11
|
6,080
|
|
|
7/13/2018
|
+1.15 / +6.67%
|
17.25
|
18.40
|
16.65
|
18.40
|
17.76
|
10.99
|
25,450
|
|
|
7/12/2018
|
+0.55 / +3.29%
|
17.45
|
17.45
|
16.70
|
17.25
|
16.94
|
10.30
|
6,200
|
|
|
7/11/2018
|
-1.10 / -6.18%
|
18.00
|
18.00
|
16.60
|
16.70
|
17.23
|
9.97
|
15,090
|
|
|
7/10/2018
|
-0.20 / -1.11%
|
17.35
|
17.90
|
17.35
|
17.80
|
17.60
|
10.63
|
21,220
|
|
|
7/9/2018
|
-0.75 / -4.00%
|
18.40
|
18.40
|
17.45
|
18.00
|
17.62
|
10.75
|
15,040
|
|
|
7/6/2018
|
-5.55 / -22.84%
|
18.10
|
19.30
|
17.20
|
18.75
|
17.71
|
11.20
|
3,670
|
|
|
7/5/2018
|
-1.30 / -5.08%
|
24.80
|
25.75
|
24.30
|
24.30
|
24.68
|
10.94
|
21,150
|
|
|
7/4/2018
|
+0.60 / +2.40%
|
26.20
|
26.25
|
25.00
|
25.60
|
25.46
|
11.52
|
28,160
|
|
|
7/3/2018
|
-0.50 / -1.96%
|
25.00
|
25.50
|
24.60
|
25.00
|
24.95
|
11.25
|
4,930
|
|
|
7/2/2018
|
0.00 / 0.00%
|
25.50
|
25.55
|
25.40
|
25.50
|
25.49
|
11.48
|
5,710
|
|
|
6/29/2018
|
-0.40 / -1.54%
|
25.60
|
25.60
|
24.95
|
25.50
|
25.15
|
11.48
|
11,530
|
|
|
6/28/2018
|
+0.40 / +1.57%
|
25.50
|
25.90
|
25.50
|
25.90
|
25.51
|
11.66
|
5,410
|
|
|
6/27/2018
|
-0.30 / -1.16%
|
26.90
|
26.90
|
24.10
|
25.50
|
25.07
|
11.48
|
40,880
|
|
|
6/26/2018
|
-0.10 / -0.39%
|
26.00
|
26.10
|
24.50
|
25.80
|
25.66
|
11.61
|
47,820
|
|
|
6/25/2018
|
-0.10 / -0.38%
|
26.45
|
26.45
|
25.20
|
25.90
|
25.46
|
11.66
|
15,750
|
|
|
6/22/2018
|
-0.45 / -1.70%
|
25.60
|
26.55
|
25.60
|
26.00
|
25.94
|
11.70
|
2,120
|
|
|
6/21/2018
|
+0.95 / +3.73%
|
26.90
|
26.90
|
26.45
|
26.45
|
26.68
|
11.90
|
20
|
|
|
6/20/2018
|
0.00 / 0.00%
|
25.60
|
25.70
|
25.50
|
25.50
|
25.52
|
11.48
|
5,800
|
|
|
6/19/2018
|
-0.90 / -3.41%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.72
|
11.48
|
2,760
|
|
|
6/18/2018
|
0.00 / 0.00%
|
26.00
|
26.40
|
26.00
|
26.40
|
26.00
|
11.88
|
8,000
|
|
|
6/15/2018
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.00
|
26.40
|
26.23
|
11.88
|
3,050
|
|
|