|
Closing price on 3/20/2014
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
15.00 |
| Volume |
10,835 |
| Split-adjusted Price |
5.08 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2014
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.00
|
5.08
|
10,835
|
|
|
3/19/2014
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.10
|
5.08
|
4,400
|
|
|
3/18/2014
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.10
|
5.11
|
3,000
|
|
|
3/17/2014
|
-0.60 / -3.85%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.05
|
4,000
|
|
|
3/14/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.00
|
5.05
|
800
|
|
|
3/13/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.05
|
0
|
|
|
3/12/2014
|
-1.50 / -9.09%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.05
|
900
|
|
|
3/11/2014
|
+1.50 / +10.00%
|
15.50
|
16.50
|
15.50
|
16.50
|
15.80
|
5.55
|
300
|
|
|
3/10/2014
|
+0.50 / +3.45%
|
14.70
|
15.00
|
14.70
|
15.00
|
15.00
|
5.05
|
5,100
|
|
|
3/7/2014
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.88
|
200
|
|
|
3/6/2014
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.88
|
0
|
|
|
3/5/2014
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.88
|
6,500
|
|
|
3/4/2014
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.05
|
350
|
|
|
3/3/2014
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.70
|
4.98
|
400
|
|
|
2/28/2014
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.88
|
6,300
|
|
|
2/27/2014
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.88
|
0
|
|
|
2/26/2014
|
+0.50 / +3.57%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.88
|
4,600
|
|
|
2/25/2014
|
-0.50 / -3.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.71
|
0
|
|
|
2/24/2014
|
+0.50 / +3.57%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.00
|
4.88
|
4,600
|
|
|
2/21/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.71
|
2,400
|
|
|
2/20/2014
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
4.71
|
2,800
|
|
|
2/19/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.71
|
2,500
|
|
|
2/18/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.71
|
500
|
|
|
2/17/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.71
|
700
|
|
|
2/14/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.71
|
900
|
|
|
2/13/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.71
|
258
|
|
|
2/12/2014
|
-1.00 / -6.67%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.71
|
100
|
|
|
2/11/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.05
|
100
|
|
|
2/10/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.05
|
0
|
|
|
2/7/2014
|
-1.40 / -8.54%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.05
|
300
|
|
|