|
Closing price on 3/5/2019
|
|
| Open |
33.00 |
| High |
33.30 |
| Low |
33.00 |
| Volume |
4,330 |
| Split-adjusted Price |
17.91 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2019
|
-0.20 / -0.60%
|
33.00
|
33.30
|
33.00
|
33.30
|
33.03
|
17.91
|
4,330
|
|
|
3/4/2019
|
+0.50 / +1.52%
|
33.00
|
33.50
|
32.80
|
33.50
|
33.01
|
18.02
|
10,180
|
|
|
3/1/2019
|
+0.30 / +0.92%
|
33.00
|
33.00
|
32.90
|
33.00
|
32.98
|
17.75
|
4,870
|
|
|
2/28/2019
|
0.00 / 0.00%
|
32.80
|
33.00
|
32.70
|
32.70
|
32.74
|
17.59
|
3,390
|
|
|
2/27/2019
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.60
|
32.70
|
32.68
|
17.59
|
1,530
|
|
|
2/26/2019
|
-0.20 / -0.61%
|
32.90
|
32.90
|
32.60
|
32.70
|
32.76
|
17.59
|
5,190
|
|
|
2/25/2019
|
+0.10 / +0.30%
|
33.00
|
33.00
|
32.60
|
32.90
|
32.79
|
17.69
|
6,710
|
|
|
2/22/2019
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.60
|
32.80
|
32.67
|
17.64
|
9,520
|
|
|
2/21/2019
|
0.00 / 0.00%
|
32.90
|
33.00
|
32.70
|
32.80
|
32.85
|
17.64
|
24,230
|
|
|
2/20/2019
|
-0.10 / -0.30%
|
33.00
|
33.00
|
32.80
|
32.80
|
32.84
|
17.64
|
8,160
|
|
|
2/19/2019
|
+0.10 / +0.30%
|
32.90
|
32.90
|
32.80
|
32.90
|
32.83
|
17.69
|
12,580
|
|
|
2/18/2019
|
-0.20 / -0.61%
|
33.00
|
33.10
|
32.80
|
32.80
|
32.84
|
17.64
|
8,130
|
|
|
2/15/2019
|
+0.20 / +0.61%
|
32.90
|
33.20
|
32.90
|
33.00
|
33.07
|
17.75
|
17,480
|
|
|
2/14/2019
|
+0.40 / +1.23%
|
32.50
|
32.80
|
32.40
|
32.80
|
32.52
|
17.64
|
5,720
|
|
|
2/13/2019
|
+0.10 / +0.31%
|
33.00
|
33.00
|
32.40
|
32.40
|
32.70
|
17.42
|
840
|
|
|
2/12/2019
|
-0.20 / -0.62%
|
32.60
|
32.60
|
32.30
|
32.30
|
32.33
|
17.37
|
1,330
|
|
|
2/11/2019
|
+0.50 / +1.56%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.25
|
17.48
|
300
|
|
|
2/1/2019
|
+0.20 / +0.63%
|
31.80
|
32.10
|
31.80
|
32.00
|
31.82
|
17.21
|
2,420
|
|
|
1/31/2019
|
+0.10 / +0.32%
|
32.50
|
32.50
|
31.80
|
31.80
|
31.97
|
17.10
|
7,850
|
|
|
1/30/2019
|
-0.80 / -2.46%
|
32.00
|
32.10
|
31.70
|
31.70
|
31.90
|
17.05
|
8,810
|
|
|
1/29/2019
|
+0.50 / +1.56%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.25
|
17.48
|
45,010
|
|
|
1/28/2019
|
0.00 / 0.00%
|
32.00
|
32.40
|
32.00
|
32.00
|
32.01
|
17.21
|
11,310
|
|
|
1/25/2019
|
+0.20 / +0.63%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.25
|
17.21
|
58,100
|
|
|
1/24/2019
|
-0.60 / -1.85%
|
33.00
|
33.00
|
31.80
|
31.80
|
31.95
|
17.10
|
3,130
|
|
|
1/23/2019
|
0.00 / 0.00%
|
31.50
|
32.40
|
31.50
|
32.40
|
31.76
|
17.42
|
1,700
|
|
|
1/22/2019
|
+0.40 / +1.25%
|
32.50
|
32.80
|
32.00
|
32.40
|
32.20
|
17.42
|
31,180
|
|
|
1/21/2019
|
0.00 / 0.00%
|
32.00
|
32.50
|
31.90
|
32.00
|
32.01
|
17.21
|
19,460
|
|
|
1/18/2019
|
0.00 / 0.00%
|
31.70
|
32.00
|
31.70
|
32.00
|
31.90
|
17.21
|
15,800
|
|
|
1/17/2019
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
17.21
|
16,270
|
|
|
1/16/2019
|
0.00 / 0.00%
|
32.00
|
32.60
|
32.00
|
32.00
|
32.02
|
17.21
|
50,800
|
|
|