|
Closing price on 7/28/2014
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.20 |
| Volume |
5,120 |
| Split-adjusted Price |
3.65 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2014
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.40
|
3.65
|
5,120
|
|
|
7/25/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
3.69
|
15,910
|
|
|
7/24/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
3.69
|
4,510
|
|
|
7/23/2014
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
3.69
|
13,420
|
|
|
7/22/2014
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
3.65
|
12,560
|
|
|
7/21/2014
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
3.69
|
3,920
|
|
|
7/18/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
3.76
|
11,720
|
|
|
7/17/2014
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
3.76
|
22,510
|
|
|
7/16/2014
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.70
|
3.76
|
33,370
|
|
|
7/15/2014
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.80
|
3.80
|
15,920
|
|
|
7/14/2014
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
3.76
|
9,410
|
|
|
7/11/2014
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
3.80
|
4,810
|
|
|
7/10/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.70
|
3.76
|
4,450
|
|
|
7/9/2014
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.70
|
3.76
|
10,890
|
|
|
7/8/2014
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
3.72
|
3,520
|
|
|
7/7/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.80
|
3.80
|
5,600
|
|
|
7/4/2014
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.80
|
3.80
|
9,640
|
|
|
7/3/2014
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
3.76
|
20,000
|
|
|
7/2/2014
|
+0.10 / +1.05%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.60
|
3.72
|
7,920
|
|
|
7/1/2014
|
-0.20 / -2.06%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.50
|
3.69
|
26,150
|
|
|
6/30/2014
|
+0.40 / +4.30%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
3.76
|
13,050
|
|
|
6/27/2014
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
3.61
|
23,630
|
|
|
6/26/2014
|
-0.10 / -1.04%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.50
|
3.69
|
11,720
|
|
|
6/25/2014
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.30
|
9.60
|
9.60
|
3.72
|
6,300
|
|
|
6/24/2014
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.70
|
3.76
|
13,610
|
|
|
6/23/2014
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
3.61
|
14,760
|
|
|
6/20/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.57
|
3,000
|
|
|
6/19/2014
|
-0.20 / -2.13%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
3.57
|
13,100
|
|
|
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
|
|
|