|
Closing price on 8/26/2013
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
11.20 |
| Volume |
0 |
| Split-adjusted Price |
3.77 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2013
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.77
|
0
|
|
|
8/23/2013
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.77
|
1,600
|
|
|
8/22/2013
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.77
|
0
|
|
|
8/21/2013
|
-0.30 / -2.61%
|
11.00
|
11.80
|
11.00
|
11.20
|
11.20
|
3.77
|
2,700
|
|
|
8/20/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.87
|
0
|
|
|
8/19/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.87
|
2,600
|
|
|
8/16/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.87
|
600
|
|
|
8/15/2013
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.87
|
200
|
|
|
8/14/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.70
|
16,200
|
|
|
8/13/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.70
|
0
|
|
|
8/12/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.70
|
0
|
|
|
8/9/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.70
|
0
|
|
|
8/8/2013
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.70
|
200
|
|
|
8/7/2013
|
+1.00 / +9.52%
|
9.70
|
11.50
|
9.70
|
11.50
|
10.90
|
3.87
|
300
|
|
|
8/6/2013
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.70
|
3.53
|
5,900
|
|
|
8/5/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.70
|
0
|
|
|
8/2/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.70
|
1,000
|
|
|
8/1/2013
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.70
|
1,000
|
|
|
7/31/2013
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.63
|
1,000
|
|
|
7/30/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.70
|
0
|
|
|
7/29/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.70
|
0
|
|
|
7/26/2013
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.70
|
7,500
|
|
|
7/25/2013
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.60
|
0
|
|
|
7/24/2013
|
-0.30 / -2.73%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.60
|
10,600
|
|
|
7/23/2013
|
+0.40 / +3.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.70
|
1,200
|
|
|
7/22/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.57
|
0
|
|
|
7/19/2013
|
0.00 / 0.00%
|
10.00
|
11.00
|
10.00
|
11.00
|
11.00
|
3.70
|
5,100
|
|
|
7/18/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.70
|
3,000
|
|
|
7/17/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.70
|
4,000
|
|
|
7/16/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.70
|
0
|
|
|