|
Closing price on 2/26/2013
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.10 |
| Volume |
9,200 |
| Split-adjusted Price |
2.44 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2013
|
-0.90 / -10.00%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.10
|
2.44
|
9,200
|
|
|
2/25/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.71
|
0
|
|
|
2/22/2013
|
-0.90 / -9.09%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.71
|
700
|
|
|
2/21/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.98
|
0
|
|
|
2/20/2013
|
-1.10 / -10.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.98
|
100
|
|
|
2/19/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.31
|
0
|
|
|
2/18/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.31
|
0
|
|
|
2/8/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.31
|
0
|
|
|
2/7/2013
|
+1.00 / +10.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.31
|
100
|
|
|
2/6/2013
|
+0.80 / +8.70%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.01
|
100
|
|
|
2/5/2013
|
-1.00 / -9.80%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.77
|
1,000
|
|
|
2/4/2013
|
+0.80 / +8.51%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.07
|
200
|
|
|
2/1/2013
|
-1.00 / -10.00%
|
11.00
|
11.00
|
9.00
|
9.00
|
10.00
|
2.71
|
500
|
|
|
1/31/2013
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.01
|
0
|
|
|
1/30/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.20
|
9.90
|
10.00
|
2.98
|
1,600
|
|
|
1/29/2013
|
+0.80 / +8.79%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.98
|
200
|
|
|
1/28/2013
|
+0.70 / +8.33%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.74
|
200
|
|
|
1/25/2013
|
0.00 / 0.00%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.50
|
2.56
|
2,000
|
|
|
1/24/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.56
|
1,000
|
|
|
1/23/2013
|
-0.40 / -4.49%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.56
|
400
|
|
|
1/22/2013
|
-0.10 / -1.11%
|
8.50
|
8.90
|
8.10
|
8.90
|
8.10
|
2.68
|
6,900
|
|
|
1/21/2013
|
-0.50 / -5.26%
|
9.50
|
9.50
|
8.60
|
9.00
|
8.90
|
2.71
|
2,700
|
|
|
1/18/2013
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.86
|
3,500
|
|
|
1/17/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.98
|
0
|
|
|
1/16/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.98
|
1,500
|
|
|
1/15/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.98
|
0
|
|
|
1/14/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.98
|
0
|
|
|
1/11/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.98
|
0
|
|
|
1/10/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.98
|
0
|
|
|
1/9/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.98
|
0
|
|
|