|
Closing price on 1/17/2020
|
|
| Open |
33.80 |
| High |
35.05 |
| Low |
33.30 |
| Volume |
153,570 |
| Split-adjusted Price |
21.74 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2020
|
+2.20 / +6.71%
|
33.80
|
35.05
|
33.30
|
35.00
|
34.45
|
21.74
|
153,570
|
|
|
1/16/2020
|
+2.10 / +6.84%
|
30.70
|
32.80
|
30.70
|
32.80
|
32.48
|
20.37
|
48,960
|
|
|
1/15/2020
|
-2.10 / -6.40%
|
32.50
|
32.80
|
30.60
|
30.70
|
31.42
|
19.07
|
74,730
|
|
|
1/14/2020
|
-0.50 / -1.50%
|
33.00
|
33.10
|
31.60
|
32.80
|
32.75
|
20.37
|
37,070
|
|
|
1/13/2020
|
-2.50 / -6.98%
|
35.80
|
35.80
|
33.30
|
33.30
|
33.55
|
20.68
|
184,280
|
|
|
1/10/2020
|
-1.20 / -3.24%
|
36.10
|
36.50
|
35.50
|
35.80
|
35.97
|
22.24
|
45,210
|
|
|
1/9/2020
|
+0.30 / +0.82%
|
36.70
|
37.20
|
36.60
|
37.00
|
36.97
|
22.98
|
63,700
|
|
|
1/8/2020
|
-1.00 / -2.65%
|
37.50
|
37.50
|
36.00
|
36.70
|
36.69
|
22.80
|
78,120
|
|
|
1/7/2020
|
-0.20 / -0.53%
|
38.00
|
38.10
|
37.50
|
37.70
|
37.70
|
23.42
|
48,430
|
|
|
1/6/2020
|
-0.90 / -2.32%
|
38.00
|
38.70
|
37.80
|
37.90
|
38.09
|
23.54
|
70,630
|
|
|
1/3/2020
|
-0.10 / -0.26%
|
38.90
|
39.00
|
38.75
|
38.80
|
38.82
|
24.10
|
25,350
|
|
|
1/2/2020
|
-0.50 / -1.27%
|
39.50
|
39.50
|
38.80
|
38.90
|
39.03
|
24.16
|
29,490
|
|
|
12/31/2019
|
-0.40 / -1.01%
|
39.80
|
39.90
|
39.30
|
39.40
|
39.55
|
24.47
|
6,220
|
|
|
12/30/2019
|
+1.05 / +2.71%
|
38.75
|
40.50
|
38.75
|
39.80
|
39.62
|
24.72
|
64,160
|
|
|
12/27/2019
|
+0.05 / +0.13%
|
39.00
|
39.00
|
38.65
|
38.75
|
38.73
|
24.07
|
12,160
|
|
|
12/26/2019
|
-0.30 / -0.77%
|
39.00
|
39.00
|
38.70
|
38.70
|
38.79
|
24.04
|
10,570
|
|
|
12/25/2019
|
-0.50 / -1.27%
|
39.50
|
39.50
|
39.00
|
39.00
|
39.17
|
24.22
|
14,220
|
|
|
12/24/2019
|
0.00 / 0.00%
|
39.00
|
39.50
|
38.75
|
39.50
|
39.01
|
24.53
|
16,610
|
|
|
12/23/2019
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.05
|
39.50
|
39.34
|
24.53
|
10,040
|
|
|
12/20/2019
|
+0.10 / +0.25%
|
40.00
|
40.00
|
39.30
|
39.50
|
39.52
|
24.53
|
5,440
|
|
|
12/19/2019
|
+0.90 / +2.34%
|
38.50
|
39.50
|
38.50
|
39.40
|
39.26
|
24.47
|
91,190
|
|
|
12/18/2019
|
0.00 / 0.00%
|
38.50
|
38.70
|
38.20
|
38.50
|
38.50
|
23.91
|
24,080
|
|
|
12/17/2019
|
-0.65 / -1.66%
|
39.10
|
39.10
|
38.50
|
38.50
|
38.62
|
23.91
|
33,820
|
|
|
12/16/2019
|
-0.25 / -0.63%
|
39.40
|
39.40
|
38.90
|
39.15
|
39.10
|
24.32
|
23,810
|
|
|
12/13/2019
|
0.00 / 0.00%
|
39.20
|
39.40
|
39.00
|
39.40
|
39.16
|
24.47
|
13,560
|
|
|
12/12/2019
|
+0.30 / +0.77%
|
39.00
|
39.40
|
38.70
|
39.40
|
39.11
|
24.47
|
22,780
|
|
|
12/11/2019
|
+0.10 / +0.26%
|
38.90
|
39.10
|
38.50
|
39.10
|
38.78
|
24.29
|
17,070
|
|
|
12/10/2019
|
-0.80 / -2.01%
|
39.80
|
39.80
|
38.10
|
39.00
|
39.11
|
24.22
|
82,800
|
|
|
12/9/2019
|
+0.10 / +0.25%
|
39.80
|
40.00
|
39.30
|
39.80
|
39.72
|
24.72
|
16,490
|
|
|
12/6/2019
|
-0.30 / -0.75%
|
40.00
|
40.40
|
39.60
|
39.70
|
39.94
|
24.66
|
31,700
|
|
|