|
Closing price on 8/7/2015
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.40 |
| Volume |
83,980 |
| Split-adjusted Price |
2.76 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.40
|
6.80
|
6.49
|
2.76
|
83,980
|
|
|
8/6/2015
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.50
|
6.80
|
6.57
|
2.76
|
44,470
|
|
|
8/5/2015
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.80
|
80
|
|
|
8/4/2015
|
-0.40 / -5.71%
|
6.90
|
7.00
|
6.60
|
6.60
|
6.66
|
2.68
|
81,210
|
|
|
8/3/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.99
|
2.84
|
7,720
|
|
|
7/31/2015
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.80
|
7.00
|
7.04
|
2.84
|
74,380
|
|
|
7/30/2015
|
-0.50 / -6.49%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.22
|
2.93
|
34,880
|
|
|
7/29/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.60
|
7.70
|
7.71
|
3.13
|
17,110
|
|
|
7/28/2015
|
-0.50 / -6.10%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.72
|
3.13
|
16,060
|
|
|
7/27/2015
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.80
|
8.20
|
7.96
|
3.33
|
4,520
|
|
|
7/24/2015
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.78
|
3.21
|
25,580
|
|
|
7/23/2015
|
-0.40 / -4.82%
|
8.00
|
8.20
|
7.80
|
7.90
|
7.87
|
3.21
|
72,460
|
|
|
7/22/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.37
|
13,000
|
|
|
7/21/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.24
|
3.37
|
6,920
|
|
|
7/20/2015
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.33
|
3.37
|
710
|
|
|
7/17/2015
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.32
|
3.41
|
13,340
|
|
|
7/16/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.33
|
10,000
|
|
|
7/15/2015
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.17
|
3.33
|
7,830
|
|
|
7/14/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.23
|
3.33
|
7,590
|
|
|
7/13/2015
|
+0.20 / +2.47%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.03
|
3.37
|
1,370
|
|
|
7/10/2015
|
-0.20 / -2.41%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.11
|
3.29
|
1,050
|
|
|
7/9/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.26
|
3.37
|
8,960
|
|
|
7/8/2015
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
3.37
|
2,530
|
|
|
7/7/2015
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.26
|
3.41
|
4,360
|
|
|
7/6/2015
|
+0.30 / +3.70%
|
8.10
|
8.50
|
8.10
|
8.40
|
8.43
|
3.41
|
3,100
|
|
|
7/3/2015
|
-0.60 / -6.90%
|
8.70
|
8.70
|
8.10
|
8.10
|
8.30
|
3.29
|
21,820
|
|
|
7/2/2015
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.67
|
3.54
|
6,000
|
|
|
7/1/2015
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.20
|
8.60
|
8.36
|
3.50
|
7,660
|
|
|
6/30/2015
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.46
|
3.50
|
11,700
|
|
|
6/29/2015
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.59
|
3.54
|
7,100
|
|
|