|
Closing price on 12/19/2013
|
|
| Open |
11.00 |
| High |
11.60 |
| Low |
11.00 |
| Volume |
458 |
| Split-adjusted Price |
3.90 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/5/2013
|
+0.10 / +0.87%
|
11.00
|
11.70
|
11.00
|
11.60
|
11.20
|
3.90
|
600
|
|
|
12/4/2013
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.87
|
1,400
|
|
|
12/3/2013
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.84
|
0
|
|
|
12/2/2013
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.84
|
0
|
|
|
11/29/2013
|
+0.20 / +1.74%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.50
|
3.94
|
1,100
|
|
|
11/28/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.87
|
0
|
|
|
11/27/2013
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.87
|
500
|
|
|
11/26/2013
|
-0.40 / -3.42%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.80
|
1,500
|
|
|
11/25/2013
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.94
|
800
|
|
|
11/22/2013
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.94
|
0
|
|
|
11/21/2013
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.94
|
100
|
|
|
11/20/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.87
|
0
|
|
|
11/19/2013
|
0.00 / 0.00%
|
10.40
|
11.80
|
10.40
|
11.50
|
11.50
|
3.87
|
5,800
|
|
|
11/18/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.87
|
4,900
|
|
|
11/15/2013
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.87
|
800
|
|
|
11/14/2013
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.84
|
900
|
|
|
11/13/2013
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.84
|
0
|
|
|
11/12/2013
|
+0.40 / +3.64%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.84
|
1,000
|
|
|
11/11/2013
|
-0.50 / -4.35%
|
11.00
|
11.60
|
11.00
|
11.00
|
11.00
|
3.70
|
1,900
|
|
|
11/8/2013
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.87
|
200
|
|
|
11/7/2013
|
+0.20 / +1.74%
|
11.90
|
11.90
|
11.00
|
11.70
|
11.50
|
3.94
|
300
|
|
|