|
Closing price on 8/10/2012
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
7.10 |
| Volume |
500 |
| Split-adjusted Price |
2.03 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.03
|
500
|
|
|
8/9/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.10
|
2.03
|
1,100
|
|
|
8/8/2012
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.90
|
2.03
|
1,700
|
|
|
8/7/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.03
|
400
|
|
|
8/6/2012
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.03
|
3,000
|
|
|
8/3/2012
|
+0.50 / +7.58%
|
7.10
|
7.10
|
6.80
|
7.10
|
7.03
|
2.03
|
900
|
|
|
8/2/2012
|
-0.50 / -7.04%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1.89
|
100
|
|
|
8/1/2012
|
+0.10 / +1.43%
|
7.40
|
7.40
|
7.00
|
7.10
|
7.10
|
2.03
|
2,700
|
|
|
7/31/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.10
|
2.01
|
3,600
|
|
|
7/30/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.01
|
1,000
|
|
|
7/27/2012
|
-0.60 / -8.45%
|
7.80
|
7.80
|
6.50
|
6.50
|
7.10
|
1.86
|
500
|
|
|
7/26/2012
|
+0.20 / +2.90%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.03
|
200
|
|
|
7/25/2012
|
-0.60 / -8.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
1.98
|
3,900
|
|
|
7/24/2012
|
+0.50 / +7.14%
|
6.40
|
7.50
|
6.40
|
7.50
|
7.40
|
2.15
|
1,500
|
|
|
7/23/2012
|
-0.30 / -4.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.01
|
2,100
|
|
|
7/20/2012
|
-0.10 / -1.33%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.20
|
2.12
|
400
|
|
|
7/19/2012
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.15
|
0
|
|
|
7/18/2012
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.15
|
0
|
|
|
7/17/2012
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.15
|
0
|
|
|
7/16/2012
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.15
|
100
|
|
|
7/13/2012
|
+0.30 / +4.35%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.06
|
100
|
|
|
7/12/2012
|
-0.60 / -8.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.98
|
100
|
|
|
7/11/2012
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.15
|
100
|
|
|
7/10/2012
|
-0.10 / -1.33%
|
6.70
|
7.40
|
6.70
|
7.40
|
7.00
|
2.12
|
200
|
|
|
7/9/2012
|
0.00 / 0.00%
|
6.80
|
7.60
|
6.80
|
7.50
|
7.30
|
2.15
|
500
|
|
|
7/6/2012
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.15
|
0
|
|
|
7/5/2012
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.15
|
0
|
|
|
7/4/2012
|
+0.40 / +5.63%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.15
|
200
|
|
|
7/3/2012
|
-0.40 / -5.33%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.10
|
2.03
|
1,000
|
|
|
7/2/2012
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.01
|
400
|
|
|