|
Closing price on 7/9/2019
|
|
| Open |
33.80 |
| High |
34.30 |
| Low |
33.80 |
| Volume |
26,820 |
| Split-adjusted Price |
18.57 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2019
|
+0.30 / +0.88%
|
33.80
|
34.30
|
33.80
|
34.20
|
34.15
|
18.57
|
26,820
|
|
|
7/8/2019
|
-0.10 / -0.29%
|
34.00
|
34.00
|
33.90
|
33.90
|
34.00
|
18.41
|
6,000
|
|
|
7/5/2019
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.70
|
34.00
|
33.93
|
18.47
|
13,350
|
|
|
7/4/2019
|
0.00 / 0.00%
|
33.80
|
34.00
|
33.80
|
34.00
|
33.91
|
18.47
|
34,560
|
|
|
7/3/2019
|
+0.40 / +1.19%
|
33.90
|
34.00
|
33.90
|
34.00
|
34.00
|
18.47
|
4,000
|
|
|
7/2/2019
|
+0.10 / +0.30%
|
34.00
|
34.00
|
33.60
|
33.60
|
33.84
|
18.25
|
5,880
|
|
|
7/1/2019
|
0.00 / 0.00%
|
34.50
|
34.50
|
33.50
|
33.50
|
33.80
|
18.19
|
2,160
|
|
|
6/28/2019
|
-0.40 / -1.18%
|
33.90
|
33.90
|
33.30
|
33.50
|
33.61
|
18.19
|
6,040
|
|
|
6/27/2019
|
0.00 / 0.00%
|
33.90
|
34.00
|
33.90
|
33.90
|
33.93
|
18.41
|
14,050
|
|
|
6/26/2019
|
+0.90 / +2.73%
|
34.00
|
34.00
|
33.20
|
33.90
|
33.78
|
18.41
|
6,660
|
|
|
6/25/2019
|
-0.10 / -0.30%
|
33.40
|
33.40
|
33.00
|
33.00
|
33.05
|
17.92
|
16,730
|
|
|
6/24/2019
|
+0.10 / +0.30%
|
33.00
|
33.10
|
32.95
|
33.10
|
33.03
|
17.98
|
10,960
|
|
|
6/21/2019
|
+0.15 / +0.46%
|
32.85
|
33.00
|
32.85
|
33.00
|
32.99
|
17.92
|
8,760
|
|
|
6/20/2019
|
+0.25 / +0.77%
|
33.00
|
33.00
|
32.60
|
32.85
|
32.86
|
17.84
|
710
|
|
|
6/19/2019
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
17.70
|
0
|
|
|
6/18/2019
|
-0.30 / -0.91%
|
32.60
|
32.80
|
32.50
|
32.60
|
32.59
|
17.70
|
9,480
|
|
|
6/17/2019
|
+0.20 / +0.61%
|
32.70
|
32.90
|
32.70
|
32.90
|
32.80
|
17.87
|
230
|
|
|
6/14/2019
|
0.00 / 0.00%
|
32.85
|
32.85
|
32.70
|
32.70
|
32.78
|
17.76
|
11,410
|
|
|
6/13/2019
|
-0.15 / -0.46%
|
32.70
|
32.85
|
32.70
|
32.70
|
32.72
|
17.76
|
3,790
|
|
|
6/12/2019
|
+0.25 / +0.77%
|
32.55
|
32.85
|
32.55
|
32.85
|
32.70
|
17.84
|
450
|
|
|
6/11/2019
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
17.70
|
3,820
|
|
|
6/10/2019
|
+0.10 / +0.31%
|
32.50
|
32.60
|
32.45
|
32.60
|
32.47
|
17.70
|
5,020
|
|
|
6/7/2019
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
17.65
|
320
|
|
|
6/6/2019
|
0.00 / 0.00%
|
32.50
|
32.60
|
32.40
|
32.50
|
32.52
|
17.65
|
8,980
|
|
|
6/5/2019
|
-0.10 / -0.31%
|
32.60
|
32.60
|
32.45
|
32.50
|
32.51
|
17.65
|
3,660
|
|
|
6/4/2019
|
-0.10 / -0.31%
|
32.70
|
32.90
|
32.55
|
32.60
|
32.59
|
17.70
|
11,260
|
|
|
6/3/2019
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.55
|
32.70
|
32.65
|
17.76
|
5,330
|
|
|
5/31/2019
|
0.00 / 0.00%
|
32.70
|
32.80
|
32.70
|
32.70
|
32.73
|
17.76
|
13,580
|
|
|
5/30/2019
|
-0.10 / -0.30%
|
32.70
|
32.70
|
32.50
|
32.70
|
32.56
|
17.76
|
9,520
|
|
|
5/29/2019
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.60
|
32.80
|
32.75
|
17.81
|
4,290
|
|
|