|
Closing price on 7/28/2015
|
|
| Open |
17.60 |
| High |
18.00 |
| Low |
17.00 |
| Volume |
2,900 |
| Split-adjusted Price |
7.09 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2015
|
-0.10 / -0.55%
|
17.60
|
18.00
|
17.00
|
18.00
|
17.43
|
7.09
|
2,900
|
|
|
7/27/2015
|
+0.30 / +1.69%
|
17.50
|
18.10
|
17.30
|
18.10
|
17.55
|
7.13
|
400
|
|
|
7/24/2015
|
-0.20 / -1.11%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.01
|
20,293
|
|
|
7/23/2015
|
0.00 / 0.00%
|
17.60
|
18.00
|
17.60
|
18.00
|
17.76
|
7.09
|
2,100
|
|
|
7/22/2015
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.60
|
18.00
|
17.94
|
7.09
|
1,300
|
|
|
7/21/2015
|
-0.30 / -1.64%
|
17.60
|
18.00
|
17.00
|
18.00
|
17.91
|
7.09
|
21,593
|
|
|
7/20/2015
|
+0.80 / +4.57%
|
18.20
|
18.30
|
18.20
|
18.30
|
18.27
|
7.21
|
2,100
|
|
|
7/17/2015
|
0.00 / 0.00%
|
17.70
|
18.30
|
17.50
|
18.30
|
17.55
|
7.21
|
3,800
|
|
|
7/16/2015
|
+1.10 / +6.40%
|
18.30
|
18.30
|
14.70
|
18.30
|
18.30
|
7.21
|
1,100
|
|
|
7/15/2015
|
+0.20 / +1.18%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.23
|
6.78
|
2,000
|
|
|
7/14/2015
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.70
|
9,900
|
|
|
7/13/2015
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.12
|
6.74
|
4,600
|
|
|
7/10/2015
|
-0.20 / -1.14%
|
17.30
|
17.50
|
17.10
|
17.40
|
17.25
|
6.85
|
4,300
|
|
|
7/9/2015
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.80
|
6.93
|
200
|
|
|
7/8/2015
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.62
|
6.97
|
2,600
|
|
|
7/7/2015
|
-0.10 / -0.56%
|
17.20
|
17.60
|
17.20
|
17.60
|
17.50
|
6.93
|
3,900
|
|
|
7/6/2015
|
-0.60 / -3.28%
|
18.00
|
18.00
|
17.30
|
17.70
|
17.56
|
6.97
|
22,200
|
|
|
7/3/2015
|
-0.50 / -2.56%
|
19.00
|
19.00
|
18.00
|
19.00
|
18.31
|
7.48
|
4,500
|
|
|
7/2/2015
|
+0.60 / +3.17%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
7.68
|
100
|
|
|
7/1/2015
|
+0.40 / +2.16%
|
18.90
|
18.90
|
18.20
|
18.90
|
18.54
|
7.44
|
4,400
|
|
|
6/30/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.29
|
12,000
|
|
|
6/29/2015
|
+0.50 / +2.78%
|
18.00
|
18.50
|
16.20
|
18.50
|
18.36
|
7.29
|
26,846
|
|
|
6/26/2015
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.00
|
18.00
|
18.02
|
7.09
|
3,000
|
|
|
6/25/2015
|
+0.30 / +1.69%
|
17.80
|
18.00
|
17.80
|
18.00
|
18.00
|
7.09
|
10,300
|
|
|
6/24/2015
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.70
|
6.97
|
19,756
|
|
|
6/23/2015
|
+0.10 / +0.57%
|
17.60
|
18.00
|
17.60
|
17.70
|
17.79
|
6.97
|
6,801
|
|
|
6/22/2015
|
+0.10 / +0.57%
|
17.40
|
17.80
|
17.40
|
17.60
|
17.60
|
6.93
|
1,657
|
|
|
6/19/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.50
|
6.89
|
33,200
|
|
|
6/18/2015
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.89
|
200
|
|
|
6/17/2015
|
+0.20 / +1.16%
|
18.00
|
18.00
|
17.30
|
17.40
|
17.35
|
6.85
|
7,600
|
|
|