|
Closing price on 1/20/2014
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
100 |
| Split-adjusted Price |
5.38 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2014
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.38
|
100
|
|
|
1/17/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.05
|
0
|
|
|
1/16/2014
|
+1.00 / +7.14%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.05
|
100
|
|
|
1/15/2014
|
+1.00 / +7.69%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.71
|
200
|
|
|
1/14/2014
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.10
|
4.37
|
2,000
|
|
|
1/13/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
4.37
|
0
|
|
|
1/10/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
4.37
|
1,358
|
|
|
1/9/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
4.37
|
2,000
|
|
|
1/8/2014
|
-0.40 / -2.99%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
4.37
|
500
|
|
|
1/7/2014
|
+0.90 / +7.20%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.30
|
4.51
|
1,600
|
|
|
1/6/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.21
|
0
|
|
|
1/3/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.21
|
4,000
|
|
|
1/2/2014
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.21
|
1,700
|
|
|
12/31/2013
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.04
|
600
|
|
|
12/30/2013
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
3.90
|
5,100
|
|
|
12/27/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.87
|
0
|
|
|
12/26/2013
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
3.87
|
3,600
|
|
|
12/25/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.87
|
2,600
|
|
|
12/24/2013
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.87
|
1,900
|
|
|
12/23/2013
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.84
|
0
|
|
|
12/20/2013
|
-0.20 / -1.72%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.84
|
2,400
|
|
|
12/19/2013
|
+0.20 / +1.75%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.00
|
3.90
|
458
|
|
|
12/18/2013
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.84
|
500
|
|
|
12/17/2013
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.40
|
3.87
|
3,200
|
|
|
12/13/2013
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.50
|
3.90
|
1,100
|
|
|
12/12/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.87
|
0
|
|
|
12/11/2013
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.87
|
1,000
|
|
|
12/10/2013
|
+0.20 / +1.75%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
3.90
|
2,200
|
|
|
12/9/2013
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.50
|
3.84
|
2,200
|
|
|
12/6/2013
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.90
|
100
|
|
|