|
Closing price on 11/28/2016
|
|
| Open |
50.20 |
| High |
53.70 |
| Low |
49.50 |
| Volume |
245,324 |
| Split-adjusted Price |
21.51 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2016
|
+3.80 / +8.14%
|
50.20
|
53.70
|
49.50
|
50.50
|
50.66
|
21.51
|
245,324
|
|
|
11/25/2016
|
0.00 / 0.00%
|
48.00
|
48.00
|
46.00
|
47.00
|
46.73
|
20.02
|
63,988
|
|
|
11/24/2016
|
-2.80 / -5.62%
|
49.00
|
49.90
|
46.50
|
47.00
|
47.80
|
20.02
|
131,547
|
|
|
11/23/2016
|
-0.10 / -0.20%
|
50.80
|
50.90
|
49.30
|
49.80
|
50.16
|
21.21
|
116,972
|
|
|
11/22/2016
|
-0.90 / -1.77%
|
50.00
|
51.50
|
49.90
|
49.90
|
50.77
|
21.25
|
141,493
|
|
|
11/21/2016
|
+1.80 / +3.67%
|
50.50
|
50.90
|
49.00
|
50.80
|
50.27
|
21.64
|
166,345
|
|
|
11/18/2016
|
0.00 / 0.00%
|
48.20
|
50.20
|
48.20
|
48.50
|
49.03
|
20.66
|
81,750
|
|
|
11/17/2016
|
-1.10 / -2.22%
|
48.70
|
49.00
|
47.40
|
48.50
|
48.12
|
20.66
|
61,940
|
|
|
11/16/2016
|
-2.80 / -5.34%
|
53.00
|
53.00
|
49.00
|
49.60
|
50.63
|
21.12
|
89,156
|
|
|
11/15/2016
|
+2.90 / +5.86%
|
50.00
|
53.50
|
49.50
|
52.40
|
51.88
|
22.32
|
169,644
|
|
|
11/14/2016
|
+0.80 / +1.64%
|
48.00
|
51.90
|
43.00
|
49.50
|
47.45
|
21.08
|
233,968
|
|
|
11/11/2016
|
-7.80 / -14.50%
|
54.00
|
54.30
|
46.00
|
46.00
|
48.68
|
19.59
|
172,052
|
|
|
11/10/2016
|
+4.30 / +8.69%
|
50.00
|
54.80
|
50.00
|
53.80
|
54.10
|
22.91
|
399,593
|
|
|
11/9/2016
|
+4.70 / +10.49%
|
48.00
|
51.00
|
44.00
|
49.50
|
47.75
|
21.08
|
318,689
|
|
|
11/8/2016
|
+4.20 / +10.34%
|
40.60
|
44.80
|
40.60
|
44.80
|
44.39
|
19.08
|
191,811
|
|
|
11/7/2016
|
+3.80 / +10.33%
|
36.80
|
41.80
|
36.80
|
40.60
|
39.05
|
17.29
|
197,473
|
|
|
11/4/2016
|
+2.30 / +6.63%
|
33.00
|
37.90
|
33.00
|
37.00
|
36.79
|
15.76
|
67,000
|
|
|
11/3/2016
|
-1.20 / -3.34%
|
36.00
|
36.20
|
33.00
|
34.70
|
33.89
|
14.78
|
54,250
|
|
|
11/2/2016
|
-2.90 / -7.47%
|
38.50
|
38.80
|
35.50
|
35.90
|
36.96
|
15.29
|
74,520
|
|
|
11/1/2016
|
-0.20 / -0.51%
|
41.00
|
42.00
|
38.00
|
38.80
|
39.22
|
16.52
|
105,400
|
|
|
10/31/2016
|
+3.10 / +8.64%
|
38.00
|
40.00
|
37.00
|
39.00
|
39.12
|
16.61
|
176,200
|
|
|
10/28/2016
|
+4.10 / +12.81%
|
32.00
|
36.10
|
32.00
|
36.10
|
35.87
|
15.37
|
183,058
|
|
|
10/27/2016
|
+1.10 / +3.56%
|
30.10
|
32.00
|
30.10
|
32.00
|
31.44
|
13.63
|
32,871
|
|
|
10/26/2016
|
+1.20 / +4.04%
|
30.00
|
30.90
|
29.70
|
30.90
|
30.08
|
13.16
|
33,700
|
|
|
10/25/2016
|
-0.20 / -0.67%
|
29.90
|
29.90
|
29.50
|
29.70
|
29.68
|
12.65
|
13,880
|
|
|
10/24/2016
|
+0.90 / +3.10%
|
29.00
|
29.90
|
28.60
|
29.90
|
29.22
|
12.73
|
33,600
|
|
|
10/21/2016
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
12.35
|
4,200
|
|
|
10/20/2016
|
-0.20 / -0.68%
|
29.10
|
29.10
|
29.00
|
29.00
|
29.09
|
12.35
|
2,300
|
|
|
10/19/2016
|
+0.20 / +0.69%
|
29.40
|
29.50
|
29.20
|
29.20
|
29.42
|
12.44
|
25,950
|
|
|
10/18/2016
|
0.00 / 0.00%
|
29.10
|
30.00
|
29.00
|
29.00
|
29.12
|
12.35
|
5,000
|
|
|