|
Closing price on 9/28/2018
|
|
| Open |
19.30 |
| High |
20.00 |
| Low |
18.60 |
| Volume |
57,310 |
| Split-adjusted Price |
11.89 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2018
|
+0.65 / +3.38%
|
19.30
|
20.00
|
18.60
|
19.90
|
19.53
|
11.89
|
57,310
|
|
|
9/27/2018
|
+0.70 / +3.77%
|
18.50
|
19.50
|
18.50
|
19.25
|
19.19
|
11.50
|
78,640
|
|
|
9/26/2018
|
0.00 / 0.00%
|
18.10
|
18.55
|
18.10
|
18.55
|
18.40
|
11.08
|
16,790
|
|
|
9/25/2018
|
+0.05 / +0.27%
|
18.40
|
18.55
|
18.10
|
18.55
|
18.31
|
11.08
|
10,980
|
|
|
9/24/2018
|
+0.50 / +2.78%
|
18.45
|
18.50
|
18.30
|
18.50
|
18.45
|
11.05
|
16,100
|
|
|
9/21/2018
|
+0.70 / +4.05%
|
17.30
|
18.00
|
17.20
|
18.00
|
17.41
|
10.75
|
436,310
|
|
|
9/20/2018
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.36
|
10.33
|
53,110
|
|
|
9/19/2018
|
-0.05 / -0.29%
|
17.45
|
17.45
|
17.10
|
17.40
|
17.28
|
10.39
|
48,380
|
|
|
9/18/2018
|
0.00 / 0.00%
|
17.45
|
18.20
|
17.40
|
17.45
|
17.44
|
10.42
|
20,760
|
|
|
9/17/2018
|
-0.05 / -0.29%
|
17.45
|
17.50
|
17.45
|
17.45
|
17.49
|
10.42
|
6,060
|
|
|
9/14/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.35
|
17.50
|
17.40
|
10.45
|
7,010
|
|
|
9/13/2018
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.37
|
10.45
|
8,060
|
|
|
9/12/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.25
|
17.50
|
17.47
|
10.45
|
19,120
|
|
|
9/11/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.44
|
10.45
|
12,040
|
|
|
9/10/2018
|
0.00 / 0.00%
|
17.50
|
17.95
|
17.50
|
17.50
|
17.50
|
10.45
|
53,020
|
|
|
9/7/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.35
|
17.50
|
17.42
|
10.45
|
9,760
|
|
|
9/6/2018
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.20
|
17.50
|
17.41
|
10.45
|
16,600
|
|
|
9/5/2018
|
+0.10 / +0.57%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.49
|
10.45
|
24,130
|
|
|
9/4/2018
|
-0.10 / -0.57%
|
17.30
|
17.50
|
17.30
|
17.40
|
17.47
|
10.39
|
4,750
|
|
|
8/31/2018
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.30
|
17.50
|
17.45
|
10.45
|
29,400
|
|
|
8/30/2018
|
-0.30 / -1.67%
|
17.85
|
17.85
|
17.70
|
17.70
|
17.74
|
10.57
|
22,440
|
|
|
8/29/2018
|
+0.20 / +1.12%
|
17.95
|
18.00
|
17.75
|
18.00
|
17.86
|
10.75
|
280
|
|
|
8/28/2018
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.65
|
17.80
|
17.71
|
10.63
|
22,760
|
|
|
8/27/2018
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.65
|
17.70
|
17.71
|
10.57
|
38,120
|
|
|
8/24/2018
|
-0.05 / -0.28%
|
17.70
|
17.75
|
17.60
|
17.70
|
17.72
|
10.57
|
36,280
|
|
|
8/23/2018
|
-0.10 / -0.56%
|
17.85
|
17.90
|
17.60
|
17.75
|
17.74
|
10.60
|
32,470
|
|
|
8/22/2018
|
-0.15 / -0.83%
|
17.95
|
17.95
|
17.85
|
17.85
|
17.90
|
10.66
|
12,900
|
|
|
8/21/2018
|
-0.05 / -0.28%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.82
|
10.75
|
2,020
|
|
|
8/20/2018
|
+0.10 / +0.56%
|
18.05
|
18.05
|
18.05
|
18.05
|
18.05
|
10.78
|
10
|
|
|
8/17/2018
|
0.00 / 0.00%
|
17.80
|
18.15
|
17.80
|
17.95
|
17.82
|
10.72
|
5,050
|
|
|