|
Closing price on 12/24/2019
|
|
| Open |
39.00 |
| High |
39.50 |
| Low |
38.75 |
| Volume |
16,610 |
| Split-adjusted Price |
23.38 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2019
|
0.00 / 0.00%
|
39.00
|
39.50
|
38.75
|
39.50
|
39.01
|
23.38
|
16,610
|
|
|
12/23/2019
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.05
|
39.50
|
39.34
|
23.38
|
10,040
|
|
|
12/20/2019
|
+0.10 / +0.25%
|
40.00
|
40.00
|
39.30
|
39.50
|
39.52
|
23.38
|
5,440
|
|
|
12/19/2019
|
+0.90 / +2.34%
|
38.50
|
39.50
|
38.50
|
39.40
|
39.26
|
23.32
|
91,190
|
|
|
12/18/2019
|
0.00 / 0.00%
|
38.50
|
38.70
|
38.20
|
38.50
|
38.50
|
22.79
|
24,080
|
|
|
12/17/2019
|
-0.65 / -1.66%
|
39.10
|
39.10
|
38.50
|
38.50
|
38.62
|
22.79
|
33,820
|
|
|
12/16/2019
|
-0.25 / -0.63%
|
39.40
|
39.40
|
38.90
|
39.15
|
39.10
|
23.17
|
23,810
|
|
|
12/13/2019
|
0.00 / 0.00%
|
39.20
|
39.40
|
39.00
|
39.40
|
39.16
|
23.32
|
13,560
|
|
|
12/12/2019
|
+0.30 / +0.77%
|
39.00
|
39.40
|
38.70
|
39.40
|
39.11
|
23.32
|
22,780
|
|
|
12/11/2019
|
+0.10 / +0.26%
|
38.90
|
39.10
|
38.50
|
39.10
|
38.78
|
23.14
|
17,070
|
|
|
12/10/2019
|
-0.80 / -2.01%
|
39.80
|
39.80
|
38.10
|
39.00
|
39.11
|
23.08
|
82,800
|
|
|
12/9/2019
|
+0.10 / +0.25%
|
39.80
|
40.00
|
39.30
|
39.80
|
39.72
|
23.55
|
16,490
|
|
|
12/6/2019
|
-0.30 / -0.75%
|
40.00
|
40.40
|
39.60
|
39.70
|
39.94
|
23.50
|
31,700
|
|
|
12/5/2019
|
+1.10 / +2.83%
|
38.90
|
40.90
|
38.90
|
40.00
|
40.01
|
23.67
|
186,250
|
|
|
12/4/2019
|
+0.10 / +0.26%
|
38.80
|
39.00
|
38.70
|
38.90
|
38.91
|
23.02
|
41,090
|
|
|
12/3/2019
|
-0.10 / -0.26%
|
38.30
|
38.90
|
38.30
|
38.80
|
38.64
|
22.96
|
20,470
|
|
|
12/2/2019
|
-0.10 / -0.26%
|
38.20
|
38.90
|
38.20
|
38.90
|
38.44
|
23.02
|
22,970
|
|
|
11/29/2019
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.50
|
39.00
|
38.97
|
23.08
|
16,270
|
|
|
11/28/2019
|
-0.10 / -0.26%
|
39.10
|
39.25
|
38.25
|
39.00
|
38.48
|
23.08
|
24,530
|
|
|
11/27/2019
|
-0.30 / -0.76%
|
39.40
|
39.45
|
38.60
|
39.10
|
39.32
|
23.14
|
24,340
|
|
|
11/26/2019
|
-0.10 / -0.25%
|
39.50
|
39.50
|
38.55
|
39.40
|
39.14
|
23.32
|
19,750
|
|
|
11/25/2019
|
+1.60 / +4.22%
|
37.90
|
39.50
|
37.60
|
39.50
|
38.49
|
23.38
|
24,030
|
|
|
11/22/2019
|
-4.60 / -10.82%
|
39.30
|
40.00
|
37.50
|
37.90
|
39.04
|
22.43
|
135,770
|
|
|
11/21/2019
|
+0.30 / +0.71%
|
42.10
|
42.70
|
42.10
|
42.50
|
42.32
|
23.08
|
237,700
|
|
|
11/20/2019
|
0.00 / 0.00%
|
42.50
|
42.50
|
42.00
|
42.20
|
42.09
|
22.92
|
53,290
|
|
|
11/19/2019
|
-0.70 / -1.63%
|
43.00
|
43.00
|
42.20
|
42.20
|
42.60
|
22.92
|
92,740
|
|
|
11/18/2019
|
+1.40 / +3.37%
|
41.80
|
43.10
|
41.60
|
42.90
|
42.21
|
23.30
|
184,750
|
|
|
11/15/2019
|
0.00 / 0.00%
|
41.60
|
41.70
|
41.50
|
41.50
|
41.51
|
22.54
|
23,370
|
|
|
11/14/2019
|
-0.10 / -0.24%
|
41.70
|
41.85
|
41.50
|
41.50
|
41.64
|
22.54
|
55,860
|
|
|
11/13/2019
|
-0.10 / -0.24%
|
41.15
|
41.85
|
41.15
|
41.60
|
41.72
|
22.59
|
55,060
|
|
|