|
Closing price on 8/21/2014
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.30 |
| Volume |
5,550 |
| Split-adjusted Price |
3.65 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2014
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
3.65
|
5,550
|
|
|
8/20/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
3.61
|
3,860
|
|
|
8/19/2014
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
3.61
|
10,400
|
|
|
8/18/2014
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
3.65
|
4,870
|
|
|
8/15/2014
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
3.61
|
9,600
|
|
|
8/14/2014
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.65
|
5,650
|
|
|
8/13/2014
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
3.65
|
3,990
|
|
|
8/12/2014
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
3.61
|
9,240
|
|
|
8/11/2014
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
3.61
|
7,190
|
|
|
8/8/2014
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
3.65
|
2,930
|
|
|
8/7/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.61
|
7,080
|
|
|
8/6/2014
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.30
|
3.61
|
19,070
|
|
|
8/5/2014
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
3.61
|
1,540
|
|
|
8/4/2014
|
+0.30 / +3.30%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
3.65
|
5,360
|
|
|
8/1/2014
|
-0.20 / -2.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.53
|
12,920
|
|
|
7/31/2014
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.30
|
3.61
|
12,010
|
|
|
7/30/2014
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
3.57
|
2,020
|
|
|
7/29/2014
|
-0.40 / -4.26%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
3.49
|
28,660
|
|
|
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
|
|
|