|
Closing price on 7/5/2016
|
|
| Open |
20.20 |
| High |
20.50 |
| Low |
20.20 |
| Volume |
4,500 |
| Split-adjusted Price |
8.73 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2016
|
0.00 / 0.00%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.23
|
8.73
|
4,500
|
|
|
7/4/2016
|
-0.90 / -4.21%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.52
|
8.73
|
6,630
|
|
|
7/1/2016
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.00
|
21.00
|
21.40
|
8.94
|
350
|
|
|
6/30/2016
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.20
|
21.00
|
20.50
|
8.94
|
920
|
|
|
6/29/2016
|
+0.40 / +1.94%
|
21.00
|
21.00
|
20.40
|
21.00
|
20.50
|
8.94
|
14,006
|
|
|
6/28/2016
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.40
|
20.60
|
20.49
|
8.77
|
5,700
|
|
|
6/27/2016
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.50
|
20.50
|
20.50
|
8.73
|
7,500
|
|
|
6/24/2016
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
8.73
|
6,836
|
|
|
6/23/2016
|
-0.10 / -0.49%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.31
|
8.73
|
15,010
|
|
|
6/22/2016
|
+0.60 / +3.00%
|
20.00
|
20.60
|
19.90
|
20.60
|
20.46
|
8.77
|
8,500
|
|
|
6/21/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.52
|
51
|
|
|
6/20/2016
|
-0.40 / -1.96%
|
20.00
|
20.00
|
19.60
|
20.00
|
19.96
|
8.52
|
4,260
|
|
|
6/17/2016
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.40
|
20.40
|
20.41
|
8.69
|
3,018
|
|
|
6/16/2016
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
8.73
|
100
|
|
|
6/15/2016
|
-0.10 / -0.49%
|
17.50
|
20.50
|
17.50
|
20.40
|
18.19
|
8.69
|
8,800
|
|
|
6/14/2016
|
+0.40 / +1.99%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.33
|
8.73
|
2,300
|
|
|
6/13/2016
|
+0.70 / +3.61%
|
21.00
|
21.00
|
20.10
|
20.10
|
20.15
|
8.56
|
1,700
|
|
|
6/10/2016
|
-0.10 / -0.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
8.26
|
0
|
|
|
6/9/2016
|
0.00 / 0.00%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.41
|
8.30
|
9,201
|
|
|
6/8/2016
|
+0.20 / +1.04%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.49
|
8.30
|
11,430
|
|
|
6/7/2016
|
+0.30 / +1.58%
|
19.20
|
19.30
|
19.00
|
19.30
|
19.18
|
8.22
|
4,800
|
|
|
6/6/2016
|
-0.40 / -2.06%
|
19.00
|
19.40
|
19.00
|
19.00
|
19.01
|
8.09
|
8,700
|
|
|
6/3/2016
|
-0.10 / -0.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
8.26
|
1,000
|
|
|
6/2/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
8.30
|
0
|
|
|
6/1/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
8.30
|
0
|
|
|
5/31/2016
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.50
|
19.50
|
19.51
|
8.30
|
2,650
|
|
|
5/30/2016
|
+0.20 / +1.04%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.51
|
8.30
|
15,300
|
|
|
5/27/2016
|
+0.50 / +2.63%
|
19.00
|
19.50
|
18.80
|
19.50
|
19.35
|
8.30
|
27,000
|
|
|
5/26/2016
|
-1.40 / -6.86%
|
19.90
|
19.90
|
19.00
|
19.00
|
19.02
|
8.09
|
5,100
|
|
|
5/25/2016
|
+0.40 / +2.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
8.69
|
1,841
|
|
|