|
Closing price on 8/16/2011
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.90 |
| Volume |
3,700 |
| Split-adjusted Price |
1.97 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
1.97
|
3,700
|
|
|
8/15/2011
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
1.97
|
3,700
|
|
|
8/12/2011
|
-0.40 / -5.80%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.90
|
1.82
|
1,600
|
|
|
8/11/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.94
|
0
|
|
|
8/10/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.94
|
700
|
|
|
8/9/2011
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.94
|
0
|
|
|
8/8/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
1.97
|
4,600
|
|
|
8/5/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.97
|
200
|
|
|
8/4/2011
|
-0.20 / -2.78%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.97
|
4,000
|
|
|
8/3/2011
|
+0.30 / +4.35%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.00
|
2.02
|
3,000
|
|
|
8/2/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.94
|
0
|
|
|
8/1/2011
|
-0.30 / -4.17%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
1.94
|
3,000
|
|
|
7/29/2011
|
-0.30 / -4.00%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.25
|
2.02
|
3,400
|
|
|
7/28/2011
|
+0.20 / +2.74%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.11
|
1,900
|
|
|
7/27/2011
|
-0.40 / -5.19%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.30
|
2.05
|
1,200
|
|
|
7/26/2011
|
+0.10 / +1.32%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.70
|
2.16
|
2,500
|
|
|
7/25/2011
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
2.13
|
0
|
|
|
7/22/2011
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.65
|
2.13
|
2,200
|
|
|
7/21/2011
|
-0.80 / -9.41%
|
8.50
|
8.50
|
7.70
|
7.70
|
8.10
|
2.16
|
1,500
|
|
|
7/20/2011
|
-0.80 / -8.60%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.39
|
900
|
|
|
7/19/2011
|
-1.00 / -9.71%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.61
|
2,000
|
|
|
7/18/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.89
|
0
|
|
|
7/15/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.89
|
0
|
|
|
7/14/2011
|
+1.10 / +11.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.89
|
100
|
|
|
7/13/2011
|
-1.00 / -9.80%
|
10.00
|
10.00
|
9.20
|
9.20
|
9.40
|
2.58
|
700
|
|
|
7/12/2011
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.86
|
200
|
|
|
7/11/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.89
|
0
|
|
|
7/8/2011
|
+0.30 / +2.88%
|
9.80
|
10.70
|
9.80
|
10.70
|
9.80
|
3.00
|
200
|
|
|
7/7/2011
|
0.00 / 0.00%
|
9.50
|
10.40
|
9.50
|
10.40
|
9.80
|
2.92
|
700
|
|
|
7/6/2011
|
-1.10 / -9.57%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.92
|
200
|
|
|