Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/6/2025	-0.05 / -0.13%	40.00	40.30	39.95	39.95	40.01	39.95	2,500
2/5/2025	+0.15 / +0.38%	39.70	40.00	39.60	40.00	39.93	40.00	27,000
2/4/2025	+0.10 / +0.25%	40.00	40.00	39.50	39.85	39.90	39.85	6,000
2/3/2025	-0.10 / -0.25%	39.80	39.85	39.10	39.75	39.67	39.75	10,700
1/24/2025	-0.05 / -0.13%	39.90	39.90	39.60	39.85	39.80	39.85	6,600
1/23/2025	+0.15 / +0.38%	39.60	39.90	39.40	39.90	39.63	39.90	14,400
1/22/2025	+0.10 / +0.25%	39.65	39.90	39.25	39.75	39.63	39.75	15,800
1/21/2025	+0.25 / +0.63%	39.40	39.85	39.20	39.65	39.50	39.65	10,100
1/20/2025	+1.30 / +3.41%	38.40	39.45	38.40	39.40	38.82	39.40	65,850
1/17/2025	+0.30 / +0.79%	38.50	38.90	38.00	38.10	38.22	38.10	110,000
1/16/2025	-0.60 / -1.56%	38.40	38.75	37.80	37.80	38.26	37.80	64,900
1/15/2025	-0.10 / -0.26%	38.70	38.70	38.40	38.40	38.44	38.40	23,400
1/14/2025	-2.40 / -5.87%	39.05	39.05	38.50	38.50	38.62	38.50	21,600
1/13/2025	+2.55 / +6.65%	38.40	40.90	38.35	40.90	38.43	40.90	43,100
1/10/2025	-1.90 / -4.72%	39.40	40.70	38.35	38.35	38.77	38.35	29,300
1/9/2025	-0.05 / -0.12%	40.25	40.30	40.00	40.25	40.22	40.25	5,300
1/8/2025	-1.05 / -2.54%	41.30	41.90	40.05	40.30	40.79	40.30	10,600
1/7/2025	-0.50 / -1.15%	43.35	43.35	42.85	42.85	43.03	41.35	8,500
1/6/2025	0.00 / 0.00%	43.00	43.35	42.80	43.35	42.88	41.83	10,600
1/3/2025	-0.10 / -0.23%	43.25	43.40	41.00	43.35	42.21	41.83	8,300
1/2/2025	+0.45 / +1.05%	43.00	43.50	43.00	43.45	43.34	41.93	2,200
12/31/2024	-0.45 / -1.04%	43.45	43.45	42.00	43.00	42.85	41.49	29,400
12/30/2024	-0.05 / -0.11%	44.00	44.00	42.50	43.45	43.40	41.93	9,400
12/27/2024	0.00 / 0.00%	46.00	46.00	42.60	43.50	43.34	41.98	20,700
12/26/2024	0.00 / 0.00%	43.50	43.50	42.40	43.50	42.84	41.98	12,500
12/25/2024	+0.05 / +0.12%	43.50	44.10	43.00	43.50	43.69	41.98	12,200
12/24/2024	-0.55 / -1.25%	44.00	44.00	42.05	43.45	43.47	41.93	16,900
12/23/2024	+2.00 / +4.76%	42.00	44.00	42.00	44.00	42.90	42.46	20,700
12/20/2024	+0.70 / +1.69%	41.25	42.00	41.25	42.00	41.64	40.53	18,200
12/19/2024	0.00 / 0.00%	41.30	41.30	41.20	41.30	41.24	39.85	13,100

<<Previous 30 days

SMB News

24/01	SMB: Report on Corporate Governance 2024
24/01	SMB: Notification Affiliated person trade
24/01	SMB: Report affiliated person trade
17/01	SMB: Notification Insider Transaction
16/01	SMB: Report affiliated person trade

More News

Related Companies

	Volume	Price	Change
BBM	0	7.30	0.00%
BHK	0	19.50	0.00%
BHN	500	37.50	-3.60%
BHP	1,200	6.40	0.00%
BQB	3,000	3.50	0.00%
BSD	0	18.10	0.00%
BSH	0	20.00	0.00%
BSL	8,200	11.00	0.00%
BSP	0	10.60	0.00%
BSQ	0	19.10	0.00%