Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/31/2019	-0.40 / -1.01%	39.80	39.90	39.30	39.40	39.55	24.47	6,220
12/30/2019	+1.05 / +2.71%	38.75	40.50	38.75	39.80	39.62	24.72	64,160
12/27/2019	+0.05 / +0.13%	39.00	39.00	38.65	38.75	38.73	24.07	12,160
12/26/2019	-0.30 / -0.77%	39.00	39.00	38.70	38.70	38.79	24.04	10,570
12/25/2019	-0.50 / -1.27%	39.50	39.50	39.00	39.00	39.17	24.22	14,220
12/24/2019	0.00 / 0.00%	39.00	39.50	38.75	39.50	39.01	24.53	16,610
12/23/2019	0.00 / 0.00%	39.50	39.50	39.05	39.50	39.34	24.53	10,040
12/20/2019	+0.10 / +0.25%	40.00	40.00	39.30	39.50	39.52	24.53	5,440
12/19/2019	+0.90 / +2.34%	38.50	39.50	38.50	39.40	39.26	24.47	91,190
12/18/2019	0.00 / 0.00%	38.50	38.70	38.20	38.50	38.50	23.91	24,080
12/17/2019	-0.65 / -1.66%	39.10	39.10	38.50	38.50	38.62	23.91	33,820
12/16/2019	-0.25 / -0.63%	39.40	39.40	38.90	39.15	39.10	24.32	23,810
12/13/2019	0.00 / 0.00%	39.20	39.40	39.00	39.40	39.16	24.47	13,560
12/12/2019	+0.30 / +0.77%	39.00	39.40	38.70	39.40	39.11	24.47	22,780
12/11/2019	+0.10 / +0.26%	38.90	39.10	38.50	39.10	38.78	24.29	17,070
12/10/2019	-0.80 / -2.01%	39.80	39.80	38.10	39.00	39.11	24.22	82,800
12/9/2019	+0.10 / +0.25%	39.80	40.00	39.30	39.80	39.72	24.72	16,490
12/6/2019	-0.30 / -0.75%	40.00	40.40	39.60	39.70	39.94	24.66	31,700
12/5/2019	+1.10 / +2.83%	38.90	40.90	38.90	40.00	40.01	24.85	186,250
12/4/2019	+0.10 / +0.26%	38.80	39.00	38.70	38.90	38.91	24.16	41,090
12/3/2019	-0.10 / -0.26%	38.30	38.90	38.30	38.80	38.64	24.10	20,470
12/2/2019	-0.10 / -0.26%	38.20	38.90	38.20	38.90	38.44	24.16	22,970
11/29/2019	0.00 / 0.00%	39.00	39.00	38.50	39.00	38.97	24.22	16,270
11/28/2019	-0.10 / -0.26%	39.10	39.25	38.25	39.00	38.48	24.22	24,530
11/27/2019	-0.30 / -0.76%	39.40	39.45	38.60	39.10	39.32	24.29	24,340
11/26/2019	-0.10 / -0.25%	39.50	39.50	38.55	39.40	39.14	24.47	19,750
11/25/2019	+1.60 / +4.22%	37.90	39.50	37.60	39.50	38.49	24.53	24,030
11/22/2019	-4.60 / -10.82%	39.30	40.00	37.50	37.90	39.04	23.54	135,770
11/21/2019	+0.30 / +0.71%	42.10	42.70	42.10	42.50	42.32	24.22	237,700
11/20/2019	0.00 / 0.00%	42.50	42.50	42.00	42.20	42.09	24.05	53,290

<<Previous 30 days Next 30 days>>

SMB News

14/01	SMB: Report affiliated person trade
07/01	SMB: Notification Affiliated person trade
02/01	SMB: Notification Insider Transaction
02/01	SMB: Report Insider Transaction
24/12	SMB: Notification Affiliated person trade

More News

Related Companies

	Volume	Price	Change
BBM	100	6.70	13.56%
BHK	0	19.50	0.00%
BHN	0	37.00	0.00%
BHP	0	6.80	0.00%
BQB	400	3.30	0.00%
BSD	0	15.80	0.00%
BSH	100	21.20	14.59%
BSL	100	10.90	6.86%
BSP	0	9.90	0.00%
BSQ	0	20.80	0.00%