|
Closing price on 3/5/2025
|
|
| Open |
40.80 |
| High |
41.35 |
| Low |
40.50 |
| Volume |
5,800 |
| Split-adjusted Price |
40.80 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2025
|
0.00 / 0.00%
|
40.80
|
41.35
|
40.50
|
40.80
|
40.84
|
40.80
|
5,800
|
|
|
3/4/2025
|
-0.60 / -1.45%
|
41.30
|
41.50
|
40.80
|
40.80
|
41.13
|
40.80
|
4,900
|
|
|
3/3/2025
|
+0.25 / +0.61%
|
41.15
|
41.40
|
41.15
|
41.40
|
41.28
|
41.40
|
10,700
|
|
|
2/28/2025
|
-0.15 / -0.36%
|
41.15
|
41.15
|
40.50
|
41.15
|
40.78
|
41.15
|
3,200
|
|
|
2/27/2025
|
-0.20 / -0.48%
|
41.45
|
41.45
|
40.50
|
41.30
|
40.88
|
41.30
|
5,600
|
|
|
2/26/2025
|
-0.10 / -0.24%
|
41.00
|
41.50
|
40.40
|
41.50
|
40.88
|
41.50
|
46,700
|
|
|
2/25/2025
|
+0.30 / +0.73%
|
41.65
|
41.85
|
40.50
|
41.60
|
40.82
|
41.60
|
6,300
|
|
|
2/24/2025
|
-0.05 / -0.12%
|
41.25
|
41.30
|
40.55
|
41.30
|
41.07
|
41.30
|
4,400
|
|
|
2/21/2025
|
+0.35 / +0.85%
|
41.00
|
41.35
|
40.00
|
41.35
|
40.91
|
41.35
|
74,800
|
|
|
2/20/2025
|
+0.60 / +1.49%
|
40.35
|
41.20
|
40.10
|
41.00
|
40.61
|
41.00
|
32,900
|
|
|
2/19/2025
|
0.00 / 0.00%
|
40.00
|
40.50
|
40.00
|
40.40
|
40.22
|
40.40
|
1,100
|
|
|
2/18/2025
|
+0.75 / +1.89%
|
39.65
|
40.40
|
39.60
|
40.40
|
39.79
|
40.40
|
13,600
|
|
|
2/17/2025
|
-0.75 / -1.86%
|
40.40
|
40.40
|
39.10
|
39.65
|
40.06
|
39.65
|
11,700
|
|
|
2/14/2025
|
+0.40 / +1.00%
|
39.80
|
40.50
|
39.00
|
40.40
|
39.96
|
40.40
|
8,000
|
|
|
2/13/2025
|
+0.05 / +0.13%
|
40.00
|
40.20
|
39.90
|
40.00
|
39.98
|
40.00
|
12,500
|
|
|
2/12/2025
|
+0.20 / +0.50%
|
39.75
|
40.00
|
39.60
|
39.95
|
39.78
|
39.95
|
14,600
|
|
|
2/11/2025
|
0.00 / 0.00%
|
39.20
|
39.75
|
39.00
|
39.75
|
39.21
|
39.75
|
4,600
|
|
|
2/10/2025
|
-0.20 / -0.50%
|
39.95
|
39.95
|
39.25
|
39.75
|
39.71
|
39.75
|
6,600
|
|
|
2/7/2025
|
0.00 / 0.00%
|
40.40
|
40.40
|
39.75
|
39.95
|
39.93
|
39.95
|
4,200
|
|
|
2/6/2025
|
-0.05 / -0.13%
|
40.00
|
40.30
|
39.95
|
39.95
|
40.01
|
39.95
|
2,500
|
|
|
2/5/2025
|
+0.15 / +0.38%
|
39.70
|
40.00
|
39.60
|
40.00
|
39.93
|
40.00
|
27,000
|
|
|
2/4/2025
|
+0.10 / +0.25%
|
40.00
|
40.00
|
39.50
|
39.85
|
39.90
|
39.85
|
6,000
|
|
|
2/3/2025
|
-0.10 / -0.25%
|
39.80
|
39.85
|
39.10
|
39.75
|
39.67
|
39.75
|
10,700
|
|
|
1/24/2025
|
-0.05 / -0.13%
|
39.90
|
39.90
|
39.60
|
39.85
|
39.80
|
39.85
|
6,600
|
|
|
1/23/2025
|
+0.15 / +0.38%
|
39.60
|
39.90
|
39.40
|
39.90
|
39.63
|
39.90
|
14,400
|
|
|
1/22/2025
|
+0.10 / +0.25%
|
39.65
|
39.90
|
39.25
|
39.75
|
39.63
|
39.75
|
15,800
|
|
|
1/21/2025
|
+0.25 / +0.63%
|
39.40
|
39.85
|
39.20
|
39.65
|
39.50
|
39.65
|
10,100
|
|
|
1/20/2025
|
+1.30 / +3.41%
|
38.40
|
39.45
|
38.40
|
39.40
|
38.82
|
39.40
|
65,850
|
|
|
1/17/2025
|
+0.30 / +0.79%
|
38.50
|
38.90
|
38.00
|
38.10
|
38.22
|
38.10
|
110,000
|
|
|
1/16/2025
|
-0.60 / -1.56%
|
38.40
|
38.75
|
37.80
|
37.80
|
38.26
|
37.80
|
64,900
|
|
|