|
Closing price on 9/9/2015
|
|
| Open |
6.10 |
| High |
6.50 |
| Low |
6.10 |
| Volume |
7,090 |
| Split-adjusted Price |
2.60 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2015
|
0.00 / 0.00%
|
6.10
|
6.50
|
6.10
|
6.40
|
6.35
|
2.60
|
7,090
|
|
|
9/8/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.35
|
2.60
|
2,010
|
|
|
9/7/2015
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
2.60
|
32,050
|
|
|
9/4/2015
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.45
|
2.60
|
1,100
|
|
|
9/3/2015
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.36
|
2.64
|
4,560
|
|
|
9/1/2015
|
+0.30 / +4.92%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.35
|
2.60
|
220
|
|
|
8/31/2015
|
+0.30 / +5.17%
|
6.20
|
6.20
|
5.70
|
6.10
|
5.83
|
2.48
|
2,230
|
|
|
8/28/2015
|
+0.30 / +5.45%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.52
|
2.36
|
21,740
|
|
|
8/27/2015
|
-0.10 / -1.79%
|
5.50
|
5.50
|
5.30
|
5.50
|
5.42
|
2.24
|
32,860
|
|
|
8/26/2015
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.30
|
5.60
|
5.42
|
2.28
|
27,120
|
|
|
8/25/2015
|
-0.40 / -6.67%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.91
|
2.28
|
3,890
|
|
|
8/24/2015
|
-0.40 / -6.25%
|
6.30
|
6.40
|
6.00
|
6.00
|
6.18
|
2.44
|
380
|
|
|
8/21/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.60
|
1,660
|
|
|
8/20/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.60
|
3,350
|
|
|
8/19/2015
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.60
|
1,680
|
|
|
8/18/2015
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.48
|
2.64
|
6,020
|
|
|
8/17/2015
|
+0.10 / +1.61%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.35
|
2.56
|
3,360
|
|
|
8/14/2015
|
-0.20 / -3.13%
|
6.50
|
6.50
|
6.10
|
6.20
|
6.34
|
2.52
|
4,100
|
|
|
8/13/2015
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.49
|
2.60
|
4,470
|
|
|
8/12/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.10
|
6.50
|
6.13
|
2.64
|
11,420
|
|
|
8/11/2015
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.30
|
6.50
|
6.31
|
2.64
|
52,650
|
|
|
8/10/2015
|
-0.10 / -1.47%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.40
|
2.72
|
71,220
|
|
|
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
|
|
|