|
Closing price on 9/1/2020
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
151,690 |
| Split-adjusted Price |
7.87 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2020
|
+0.05 / +0.49%
|
10.40
|
10.50
|
10.20
|
10.25
|
10.38
|
7.87
|
151,690
|
|
|
8/31/2020
|
+0.24 / +2.41%
|
9.96
|
10.20
|
9.90
|
10.20
|
10.08
|
7.83
|
25,980
|
|
|
8/28/2020
|
-0.04 / -0.40%
|
10.00
|
10.10
|
9.96
|
9.96
|
10.01
|
7.65
|
28,980
|
|
|
8/27/2020
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
7.68
|
40,630
|
|
|
8/26/2020
|
+0.20 / +2.00%
|
9.95
|
10.20
|
9.95
|
10.20
|
10.03
|
7.83
|
87,360
|
|
|
8/25/2020
|
+0.09 / +0.91%
|
9.91
|
10.20
|
9.81
|
10.00
|
9.99
|
7.68
|
59,070
|
|
|
8/24/2020
|
-0.08 / -0.80%
|
9.99
|
10.00
|
9.81
|
9.91
|
9.95
|
7.61
|
30,360
|
|
|
8/21/2020
|
+0.02 / +0.20%
|
10.00
|
10.00
|
9.80
|
9.99
|
9.87
|
7.67
|
45,470
|
|
|
8/20/2020
|
-0.23 / -2.25%
|
10.20
|
10.20
|
9.85
|
9.97
|
9.93
|
7.66
|
33,230
|
|
|
8/19/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.10
|
7.83
|
16,140
|
|
|
8/18/2020
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.17
|
7.83
|
32,730
|
|
|
8/17/2020
|
+0.30 / +2.97%
|
10.70
|
10.70
|
9.90
|
10.40
|
10.28
|
7.99
|
194,530
|
|
|
8/14/2020
|
+0.43 / +4.45%
|
9.66
|
10.10
|
9.60
|
10.10
|
9.80
|
7.76
|
5,000
|
|
|
8/13/2020
|
+0.02 / +0.21%
|
9.65
|
9.85
|
9.65
|
9.67
|
9.71
|
7.43
|
32,450
|
|
|
8/12/2020
|
-0.16 / -1.63%
|
9.81
|
9.90
|
9.61
|
9.65
|
9.71
|
7.41
|
26,570
|
|
|
8/11/2020
|
+0.01 / +0.10%
|
9.80
|
9.93
|
9.60
|
9.81
|
9.63
|
7.53
|
41,110
|
|
|
8/10/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.71
|
7.53
|
19,250
|
|
|
8/7/2020
|
-0.15 / -1.51%
|
9.92
|
9.93
|
9.61
|
9.80
|
9.69
|
7.53
|
6,500
|
|
|
8/6/2020
|
0.00 / 0.00%
|
9.95
|
10.00
|
9.80
|
9.95
|
9.90
|
7.64
|
16,260
|
|
|
8/5/2020
|
+0.27 / +2.79%
|
9.96
|
9.97
|
9.80
|
9.95
|
9.86
|
7.64
|
6,900
|
|
|
8/4/2020
|
-0.37 / -3.68%
|
9.99
|
10.00
|
9.68
|
9.68
|
9.73
|
7.43
|
10,790
|
|
|
8/3/2020
|
-0.30 / -2.90%
|
10.15
|
10.15
|
9.70
|
10.05
|
9.83
|
7.72
|
24,320
|
|
|
7/31/2020
|
-0.05 / -0.48%
|
10.00
|
10.35
|
9.68
|
10.35
|
9.71
|
7.95
|
12,260
|
|
|
7/30/2020
|
+0.52 / +5.26%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.20
|
7.99
|
120
|
|
|
7/29/2020
|
-0.72 / -6.79%
|
10.70
|
10.70
|
9.88
|
9.88
|
10.11
|
7.59
|
890
|
|
|
7/28/2020
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.30
|
10.60
|
10.66
|
8.14
|
2,720
|
|
|
7/27/2020
|
+0.35 / +3.32%
|
10.10
|
10.90
|
9.84
|
10.90
|
10.60
|
8.37
|
3,490
|
|
|
7/24/2020
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
8.10
|
0
|
|
|
7/23/2020
|
-0.05 / -0.47%
|
10.20
|
10.55
|
10.20
|
10.55
|
10.38
|
8.10
|
260
|
|
|
7/22/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.14
|
0
|
|
|