|
Closing price on 8/27/2015
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
17.00 |
| Volume |
3,058 |
| Split-adjusted Price |
6.74 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2015
|
-0.20 / -1.16%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.09
|
6.74
|
3,058
|
|
|
8/26/2015
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.81
|
600
|
|
|
8/25/2015
|
+0.10 / +0.58%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.11
|
6.78
|
700
|
|
|
8/24/2015
|
-0.50 / -2.84%
|
17.60
|
17.60
|
17.10
|
17.10
|
17.56
|
6.74
|
9,624
|
|
|
8/21/2015
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
6.93
|
0
|
|
|
8/20/2015
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
6.93
|
0
|
|
|
8/19/2015
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
6.93
|
0
|
|
|
8/18/2015
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
6.93
|
0
|
|
|
8/17/2015
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
6.93
|
0
|
|
|
8/14/2015
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
6.93
|
0
|
|
|
8/13/2015
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.63
|
6.89
|
400
|
|
|
8/12/2015
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.30
|
18.00
|
17.49
|
7.09
|
900
|
|
|
8/11/2015
|
+0.50 / +2.86%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.09
|
100
|
|
|
8/10/2015
|
-0.40 / -2.23%
|
17.50
|
18.00
|
17.30
|
17.50
|
17.63
|
6.89
|
2,700
|
|
|
8/7/2015
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
7.05
|
0
|
|
|
8/6/2015
|
+0.40 / +2.29%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
7.05
|
100
|
|
|
8/5/2015
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.00
|
17.50
|
17.08
|
6.89
|
4,300
|
|
|
8/4/2015
|
+1.00 / +5.88%
|
17.10
|
18.00
|
17.10
|
18.00
|
17.16
|
7.09
|
1,500
|
|
|
8/3/2015
|
-0.50 / -2.86%
|
17.20
|
18.10
|
14.90
|
17.00
|
17.50
|
6.70
|
10,200
|
|
|
7/31/2015
|
+0.40 / +2.29%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.51
|
7.05
|
5,100
|
|
|
7/30/2015
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.89
|
1,100
|
|
|
7/29/2015
|
-0.60 / -3.33%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
6.85
|
400
|
|
|
7/28/2015
|
-0.10 / -0.55%
|
17.60
|
18.00
|
17.00
|
18.00
|
17.43
|
7.09
|
2,900
|
|
|
7/27/2015
|
+0.30 / +1.69%
|
17.50
|
18.10
|
17.30
|
18.10
|
17.55
|
7.13
|
400
|
|
|
7/24/2015
|
-0.20 / -1.11%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.01
|
20,293
|
|
|
7/23/2015
|
0.00 / 0.00%
|
17.60
|
18.00
|
17.60
|
18.00
|
17.76
|
7.09
|
2,100
|
|
|
7/22/2015
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.60
|
18.00
|
17.94
|
7.09
|
1,300
|
|
|
7/21/2015
|
-0.30 / -1.64%
|
17.60
|
18.00
|
17.00
|
18.00
|
17.91
|
7.09
|
21,593
|
|
|
7/20/2015
|
+0.80 / +4.57%
|
18.20
|
18.30
|
18.20
|
18.30
|
18.27
|
7.21
|
2,100
|
|
|
7/17/2015
|
0.00 / 0.00%
|
17.70
|
18.30
|
17.50
|
18.30
|
17.55
|
7.21
|
3,800
|
|
|