|
Closing price on 8/16/2019
|
|
| Open |
12.65 |
| High |
13.50 |
| Low |
12.65 |
| Volume |
8,790 |
| Split-adjusted Price |
9.38 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2019
|
-0.15 / -1.11%
|
12.65
|
13.50
|
12.65
|
13.35
|
12.74
|
9.38
|
8,790
|
|
|
8/15/2019
|
0.00 / 0.00%
|
12.70
|
13.50
|
12.60
|
13.50
|
12.87
|
9.48
|
3,030
|
|
|
8/14/2019
|
+0.05 / +0.37%
|
13.20
|
13.50
|
12.55
|
13.50
|
13.19
|
9.48
|
3,790
|
|
|
8/13/2019
|
-0.40 / -2.89%
|
13.20
|
13.45
|
12.95
|
13.45
|
13.08
|
9.45
|
8,030
|
|
|
8/12/2019
|
0.00 / 0.00%
|
13.85
|
13.85
|
13.85
|
13.85
|
13.85
|
9.73
|
0
|
|
|
8/9/2019
|
+0.55 / +4.14%
|
13.85
|
13.85
|
13.85
|
13.85
|
13.85
|
9.73
|
10
|
|
|
8/8/2019
|
+0.15 / +1.14%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
9.34
|
10
|
|
|
8/7/2019
|
+0.15 / +1.15%
|
13.20
|
13.20
|
12.50
|
13.15
|
12.78
|
9.24
|
65,410
|
|
|
8/6/2019
|
-0.20 / -1.52%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.61
|
9.13
|
6,580
|
|
|
8/5/2019
|
-0.20 / -1.49%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.15
|
9.27
|
3,010
|
|
|
8/2/2019
|
-0.10 / -0.74%
|
13.50
|
13.80
|
13.10
|
13.40
|
13.45
|
9.41
|
1,310
|
|
|
8/1/2019
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.00
|
13.50
|
13.09
|
9.48
|
5,270
|
|
|
7/31/2019
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.65
|
9.48
|
430
|
|
|
7/30/2019
|
+0.20 / +1.47%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.55
|
9.69
|
8,190
|
|
|
7/29/2019
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.00
|
13.60
|
13.60
|
9.55
|
30
|
|
|
7/26/2019
|
+0.10 / +0.75%
|
13.20
|
13.60
|
13.00
|
13.50
|
13.06
|
9.48
|
6,280
|
|
|
7/25/2019
|
+0.10 / +0.75%
|
13.35
|
13.40
|
13.05
|
13.40
|
13.18
|
9.41
|
3,110
|
|
|
7/24/2019
|
+0.30 / +2.31%
|
13.35
|
13.35
|
13.00
|
13.30
|
13.25
|
9.34
|
820
|
|
|
7/23/2019
|
-0.70 / -5.11%
|
13.65
|
13.65
|
13.00
|
13.00
|
13.13
|
9.13
|
2,590
|
|
|
7/22/2019
|
-0.05 / -0.36%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
9.62
|
20
|
|
|
7/19/2019
|
0.00 / 0.00%
|
13.45
|
13.75
|
13.20
|
13.75
|
13.61
|
9.66
|
3,160
|
|
|
7/18/2019
|
+0.05 / +0.36%
|
13.80
|
13.80
|
13.00
|
13.75
|
13.66
|
9.66
|
1,610
|
|
|
7/17/2019
|
-0.05 / -0.36%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.75
|
9.62
|
110
|
|
|
7/16/2019
|
+0.10 / +0.73%
|
13.75
|
13.75
|
13.75
|
13.75
|
13.75
|
9.66
|
60
|
|
|
7/15/2019
|
-0.15 / -1.09%
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
9.59
|
60
|
|
|
7/12/2019
|
-1.75 / -11.25%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
9.69
|
4,580
|
|
|
7/11/2019
|
-0.05 / -0.32%
|
15.70
|
15.70
|
15.30
|
15.55
|
15.52
|
9.61
|
3,930
|
|
|
7/10/2019
|
-0.20 / -1.27%
|
15.35
|
15.70
|
15.30
|
15.60
|
15.49
|
9.64
|
1,640
|
|
|
7/9/2019
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.90
|
9.76
|
1,670
|
|
|
7/8/2019
|
-0.10 / -0.63%
|
15.00
|
16.40
|
15.00
|
15.90
|
15.69
|
9.83
|
1,530
|
|
|