|
Closing price on 9/17/2013
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.80 |
| Volume |
200 |
| Split-adjusted Price |
3.97 |
|
|
SMB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2013
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.97
|
200
|
|
|
9/16/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.87
|
0
|
|
|
9/13/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.87
|
20,000
|
|
|
9/12/2013
|
+0.10 / +0.88%
|
12.30
|
12.30
|
11.50
|
11.50
|
11.60
|
3.87
|
1,200
|
|
|
9/11/2013
|
+0.40 / +3.64%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.84
|
1,000
|
|
|
9/10/2013
|
-0.50 / -4.35%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.90
|
3.70
|
4,200
|
|
|
9/9/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.87
|
0
|
|
|
9/6/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.87
|
100
|
|
|
9/5/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.87
|
1,000
|
|
|
9/4/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.87
|
0
|
|
|
9/3/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.87
|
0
|
|
|
8/30/2013
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.87
|
300
|
|
|
8/29/2013
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.70
|
1,400
|
|
|
8/28/2013
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.87
|
2,000
|
|
|
8/27/2013
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.77
|
0
|
|
|
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
|
|
|