|
Closing price on 9/19/2014
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
7,310 |
| Split-adjusted Price |
3.96 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2014
|
+0.20 / +2.00%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.20
|
3.96
|
7,310
|
|
|
9/18/2014
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.00
|
3.88
|
24,490
|
|
|
9/17/2014
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.00
|
3.88
|
24,660
|
|
|
9/16/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
3.88
|
30,420
|
|
|
9/15/2014
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
3.88
|
45,270
|
|
|
9/12/2014
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
3.72
|
23,880
|
|
|
9/11/2014
|
-0.10 / -1.02%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
3.76
|
15,220
|
|
|
9/10/2014
|
+0.20 / +2.08%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
3.80
|
3,170
|
|
|
9/9/2014
|
-0.30 / -3.03%
|
9.70
|
9.80
|
9.40
|
9.60
|
9.60
|
3.72
|
160,990
|
|
|
9/8/2014
|
+0.10 / +1.02%
|
9.70
|
10.00
|
9.40
|
9.90
|
9.90
|
3.84
|
326,560
|
|
|
9/5/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.80
|
3.80
|
4,880
|
|
|
9/4/2014
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
3.80
|
3,120
|
|
|
9/3/2014
|
+0.20 / +2.04%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
3.88
|
5,320
|
|
|
8/29/2014
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
3.80
|
9,760
|
|
|
8/28/2014
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.80
|
3.80
|
8,220
|
|
|
8/27/2014
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.88
|
1,100
|
|
|
8/26/2014
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
3.80
|
1,640
|
|
|
8/25/2014
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
9.70
|
9.70
|
3.76
|
21,060
|
|
|
8/22/2014
|
+0.30 / +3.19%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.70
|
3.76
|
28,470
|
|
|
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
|
|
|