|
Closing price on 10/5/2011
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.50 |
| Volume |
1,000 |
| Split-adjusted Price |
2.27 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.27
|
1,000
|
|
|
10/4/2011
|
-0.40 / -4.49%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
2.27
|
12,700
|
|
|
10/3/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.38
|
0
|
|
|
9/30/2011
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
2.38
|
4,000
|
|
|
9/29/2011
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
2.38
|
4,700
|
|
|
9/28/2011
|
-0.30 / -3.26%
|
9.00
|
9.00
|
8.90
|
8.90
|
9.00
|
2.38
|
3,000
|
|
|
9/27/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.46
|
0
|
|
|
9/26/2011
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.46
|
200
|
|
|
9/23/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.41
|
0
|
|
|
9/22/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.41
|
0
|
|
|
9/21/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.41
|
0
|
|
|
9/20/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.41
|
0
|
|
|
9/19/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.41
|
2,000
|
|
|
9/16/2011
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.90
|
8.90
|
9.00
|
2.38
|
4,400
|
|
|
9/15/2011
|
-0.80 / -8.16%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.41
|
3,000
|
|
|
9/14/2011
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.62
|
300
|
|
|
9/13/2011
|
+0.50 / +5.56%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.40
|
2.54
|
1,800
|
|
|
9/12/2011
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.41
|
500
|
|
|
9/9/2011
|
-0.80 / -8.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.35
|
1,400
|
|
|
9/8/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.57
|
700
|
|
|
9/7/2011
|
+0.10 / +1.05%
|
9.90
|
9.90
|
8.60
|
9.60
|
9.00
|
2.57
|
2,000
|
|
|
9/6/2011
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.54
|
100
|
|
|
9/5/2011
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.62
|
9,500
|
|
|
9/1/2011
|
+0.50 / +5.43%
|
9.90
|
9.90
|
9.20
|
9.70
|
9.20
|
2.59
|
1,100
|
|
|
8/31/2011
|
-0.70 / -7.07%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.46
|
700
|
|
|
8/30/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.65
|
600
|
|
|
8/29/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.65
|
300
|
|
|
8/26/2011
|
+0.90 / +10.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.65
|
100
|
|
|
8/25/2011
|
+0.80 / +9.76%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.41
|
1,200
|
|
|
8/24/2011
|
+0.40 / +5.13%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.19
|
200
|
|
|