|
Closing price on 5/27/2013
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
14,200 |
| Split-adjusted Price |
3.43 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2013
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.30
|
3.43
|
14,200
|
|
|
5/24/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.43
|
0
|
|
|
5/23/2013
|
-1.00 / -8.93%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.43
|
4,400
|
|
|
5/22/2013
|
+0.70 / +6.67%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.30
|
3.77
|
1,400
|
|
|
5/21/2013
|
-0.70 / -6.25%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.40
|
3.53
|
6,600
|
|
|
5/20/2013
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.77
|
0
|
|
|
5/17/2013
|
+0.40 / +3.92%
|
11.20
|
11.20
|
10.60
|
10.60
|
10.90
|
3.57
|
14,500
|
|
|
5/16/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.43
|
0
|
|
|
5/15/2013
|
+0.90 / +9.68%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.43
|
300
|
|
|
5/14/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.13
|
15,200
|
|
|
5/13/2013
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.13
|
2,400
|
|
|
5/10/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.03
|
0
|
|
|
5/9/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.03
|
9,800
|
|
|
5/8/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.03
|
2,100
|
|
|
5/7/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
9.00
|
9.00
|
3.03
|
3,600
|
|
|
5/6/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.03
|
0
|
|
|
5/3/2013
|
-0.30 / -3.23%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.03
|
3,400
|
|
|
5/2/2013
|
+0.40 / +4.49%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.00
|
3.13
|
8,400
|
|
|
4/26/2013
|
+0.80 / +10.00%
|
8.80
|
9.10
|
8.80
|
8.80
|
8.90
|
2.96
|
2,300
|
|
|
4/25/2013
|
-0.70 / -8.05%
|
9.00
|
9.00
|
8.00
|
8.00
|
8.90
|
2.69
|
23,100
|
|
|
4/24/2013
|
-0.70 / -7.45%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.80
|
2.93
|
700
|
|
|
4/23/2013
|
+0.40 / +4.44%
|
9.40
|
9.40
|
8.10
|
9.40
|
9.10
|
3.16
|
1,700
|
|
|
4/22/2013
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.03
|
500
|
|
|
4/18/2013
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.89
|
20,000
|
|
|
4/17/2013
|
+0.10 / +1.15%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.70
|
2.96
|
1,500
|
|
|
4/16/2013
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.93
|
800
|
|
|
4/15/2013
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.89
|
500
|
|
|
4/12/2013
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
2.89
|
20,300
|
|
|
4/11/2013
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
2.86
|
30,500
|
|
|
4/10/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
2.93
|
13,000
|
|
|