|
Closing price on 7/9/2018
|
|
| Open |
18.40 |
| High |
18.40 |
| Low |
17.45 |
| Volume |
15,040 |
| Split-adjusted Price |
10.75 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/14/2018
|
-0.55 / -2.04%
|
26.50
|
26.50
|
26.40
|
26.40
|
26.45
|
11.88
|
2,250
|
|
|
6/13/2018
|
-0.05 / -0.19%
|
26.30
|
26.95
|
26.00
|
26.95
|
26.25
|
12.13
|
800
|
|
|
6/12/2018
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
12.15
|
0
|
|
|
6/11/2018
|
0.00 / 0.00%
|
27.20
|
27.20
|
26.50
|
27.00
|
26.69
|
12.15
|
2,810
|
|
|
6/8/2018
|
0.00 / 0.00%
|
26.50
|
27.00
|
26.50
|
27.00
|
26.67
|
12.15
|
3,600
|
|
|
6/7/2018
|
+0.20 / +0.75%
|
26.90
|
27.00
|
26.90
|
27.00
|
26.95
|
12.15
|
900
|
|
|
6/6/2018
|
0.00 / 0.00%
|
26.70
|
27.00
|
26.10
|
26.80
|
26.84
|
12.06
|
9,800
|
|
|
6/5/2018
|
-0.10 / -0.37%
|
26.20
|
26.80
|
26.20
|
26.80
|
26.50
|
12.06
|
400
|
|
|
6/4/2018
|
+0.20 / +0.75%
|
26.80
|
26.90
|
26.80
|
26.90
|
26.84
|
12.11
|
1,900
|
|
|
6/1/2018
|
+0.10 / +0.38%
|
26.55
|
26.70
|
26.55
|
26.70
|
26.58
|
12.02
|
15,460
|
|
|
5/31/2018
|
+0.20 / +0.76%
|
25.20
|
26.60
|
25.20
|
26.60
|
26.21
|
11.97
|
19,800
|
|
|
5/30/2018
|
0.00 / 0.00%
|
26.00
|
26.95
|
25.45
|
26.40
|
26.08
|
11.88
|
11,080
|
|
|
5/29/2018
|
+0.40 / +1.54%
|
26.00
|
26.50
|
26.00
|
26.40
|
26.15
|
11.88
|
2,830
|
|
|