|
Closing price on 12/4/2020
|
|
| Open |
41.95 |
| High |
42.00 |
| Low |
41.00 |
| Volume |
41,260 |
| Split-adjusted Price |
27.90 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
+1.00 / +2.44%
|
41.95
|
42.00
|
41.00
|
42.00
|
41.14
|
27.90
|
41,260
|
|
|
12/3/2020
|
-1.60 / -3.76%
|
43.00
|
43.05
|
40.80
|
41.00
|
41.40
|
27.24
|
76,800
|
|
|
12/2/2020
|
+2.50 / +6.23%
|
40.10
|
42.90
|
40.10
|
42.60
|
42.31
|
28.30
|
133,330
|
|
|
12/1/2020
|
+1.20 / +3.08%
|
39.95
|
40.10
|
38.50
|
40.10
|
39.52
|
26.64
|
63,600
|
|
|
11/30/2020
|
0.00 / 0.00%
|
38.90
|
39.00
|
38.60
|
38.90
|
38.87
|
25.84
|
23,920
|
|
|
11/27/2020
|
+1.10 / +2.91%
|
38.00
|
39.40
|
38.00
|
38.90
|
38.65
|
25.84
|
38,800
|
|
|
11/26/2020
|
-0.10 / -0.26%
|
38.00
|
38.10
|
37.70
|
37.80
|
37.95
|
25.11
|
6,590
|
|
|
11/25/2020
|
+0.50 / +1.34%
|
38.00
|
38.00
|
37.30
|
37.90
|
37.48
|
25.18
|
5,180
|
|
|
11/24/2020
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.20
|
37.40
|
37.43
|
24.85
|
8,220
|
|
|
11/23/2020
|
+0.50 / +1.36%
|
36.10
|
37.50
|
36.10
|
37.40
|
36.89
|
24.85
|
11,570
|
|
|
11/20/2020
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.50
|
36.90
|
36.70
|
24.52
|
9,650
|
|
|
11/19/2020
|
0.00 / 0.00%
|
36.95
|
36.95
|
36.70
|
36.90
|
36.81
|
24.52
|
2,510
|
|
|
11/18/2020
|
+0.10 / +0.27%
|
37.00
|
37.00
|
36.40
|
36.90
|
36.74
|
24.52
|
15,080
|
|
|
11/17/2020
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.60
|
36.80
|
36.77
|
24.45
|
4,850
|
|
|
11/16/2020
|
+0.30 / +0.82%
|
37.00
|
37.00
|
36.50
|
36.80
|
36.75
|
24.45
|
10,140
|
|
|
11/13/2020
|
+0.40 / +1.11%
|
37.00
|
37.00
|
36.50
|
36.50
|
36.55
|
24.25
|
4,910
|
|
|
11/12/2020
|
+0.10 / +0.28%
|
36.15
|
36.50
|
36.00
|
36.10
|
36.13
|
23.98
|
42,360
|
|
|
11/11/2020
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.95
|
36.00
|
36.00
|
23.92
|
24,380
|
|
|
11/10/2020
|
+0.20 / +0.56%
|
36.20
|
36.20
|
35.50
|
36.00
|
35.92
|
23.92
|
16,710
|
|
|
11/9/2020
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.80
|
35.80
|
35.80
|
23.78
|
1,540
|
|
|
11/6/2020
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.50
|
35.80
|
35.90
|
23.78
|
930
|
|
|
11/5/2020
|
+0.10 / +0.28%
|
36.00
|
36.00
|
35.00
|
35.80
|
35.74
|
23.78
|
3,850
|
|
|
11/4/2020
|
-0.20 / -0.56%
|
35.10
|
35.70
|
35.10
|
35.70
|
35.60
|
23.72
|
6,100
|
|
|
11/3/2020
|
-0.10 / -0.28%
|
36.00
|
36.00
|
34.55
|
35.90
|
35.86
|
23.85
|
2,720
|
|
|
11/2/2020
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.00
|
36.00
|
35.48
|
23.92
|
11,870
|
|
|
10/30/2020
|
0.00 / 0.00%
|
36.65
|
36.65
|
35.20
|
36.00
|
35.30
|
23.92
|
8,170
|
|
|
10/29/2020
|
+0.70 / +1.98%
|
35.30
|
36.00
|
34.00
|
36.00
|
34.52
|
23.92
|
9,240
|
|
|
10/28/2020
|
-3.10 / -8.07%
|
38.40
|
38.40
|
34.60
|
35.30
|
35.86
|
23.45
|
8,590
|
|
|
10/27/2020
|
+0.20 / +0.52%
|
38.20
|
38.50
|
38.20
|
38.40
|
38.36
|
23.85
|
49,160
|
|
|
10/26/2020
|
+0.20 / +0.53%
|
38.30
|
38.40
|
38.10
|
38.20
|
38.25
|
23.73
|
52,790
|
|
|