|
Closing price on 1/4/2019
|
|
| Open |
15.25 |
| High |
15.25 |
| Low |
14.80 |
| Volume |
3,120 |
| Split-adjusted Price |
9.27 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2019
|
-0.25 / -1.64%
|
15.25
|
15.25
|
14.80
|
15.00
|
15.06
|
9.27
|
3,120
|
|
|
1/3/2019
|
-0.05 / -0.33%
|
14.50
|
15.25
|
14.30
|
15.25
|
14.81
|
9.42
|
540
|
|
|
1/2/2019
|
+0.25 / +1.66%
|
15.00
|
15.40
|
14.80
|
15.30
|
14.93
|
9.46
|
4,420
|
|
|
12/28/2018
|
-0.60 / -3.83%
|
15.20
|
15.60
|
15.00
|
15.05
|
15.00
|
9.30
|
6,200
|
|
|
12/27/2018
|
0.00 / 0.00%
|
15.60
|
15.65
|
15.20
|
15.65
|
15.64
|
9.67
|
8,760
|
|
|
12/26/2018
|
0.00 / 0.00%
|
15.60
|
15.65
|
15.60
|
15.65
|
15.64
|
9.67
|
11,000
|
|
|
12/25/2018
|
-0.05 / -0.32%
|
15.70
|
15.70
|
15.65
|
15.65
|
15.68
|
9.67
|
520
|
|
|
12/24/2018
|
0.00 / 0.00%
|
15.30
|
15.70
|
14.90
|
15.70
|
15.25
|
9.70
|
15,280
|
|
|
12/21/2018
|
0.00 / 0.00%
|
15.45
|
15.70
|
15.30
|
15.70
|
15.54
|
9.70
|
410
|
|
|
12/20/2018
|
+0.20 / +1.29%
|
14.80
|
15.80
|
14.60
|
15.70
|
15.23
|
9.70
|
430
|
|
|
12/19/2018
|
-0.20 / -1.27%
|
15.50
|
15.70
|
15.50
|
15.50
|
15.55
|
9.58
|
1,110
|
|
|
12/18/2018
|
0.00 / 0.00%
|
15.65
|
15.70
|
15.65
|
15.70
|
15.68
|
9.70
|
260
|
|
|
12/17/2018
|
-0.25 / -1.57%
|
15.95
|
15.95
|
15.65
|
15.70
|
15.81
|
9.70
|
2,000
|
|
|
12/14/2018
|
0.00 / 0.00%
|
15.65
|
15.95
|
15.60
|
15.95
|
15.79
|
9.86
|
13,540
|
|
|
12/13/2018
|
+0.05 / +0.31%
|
15.90
|
15.95
|
15.80
|
15.95
|
15.85
|
9.86
|
13,120
|
|
|
12/12/2018
|
+0.15 / +0.95%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.75
|
9.83
|
530
|
|
|
12/11/2018
|
+0.35 / +2.27%
|
15.40
|
16.25
|
15.20
|
15.75
|
15.46
|
9.73
|
4,980
|
|
|
12/10/2018
|
-0.40 / -2.53%
|
15.95
|
16.10
|
15.40
|
15.40
|
15.71
|
9.52
|
6,620
|
|
|
12/7/2018
|
-0.30 / -1.86%
|
16.10
|
16.20
|
15.60
|
15.80
|
15.95
|
9.76
|
3,010
|
|
|
12/6/2018
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.95
|
0
|
|
|
12/5/2018
|
0.00 / 0.00%
|
15.85
|
16.10
|
15.10
|
16.10
|
15.95
|
9.95
|
19,750
|
|
|
12/4/2018
|
-0.10 / -0.62%
|
15.90
|
16.10
|
15.90
|
16.10
|
16.00
|
9.95
|
2,860
|
|
|
12/3/2018
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.25
|
10.01
|
20,070
|
|
|
11/30/2018
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.20
|
10.07
|
2,570
|
|
|
11/29/2018
|
+0.20 / +1.24%
|
16.40
|
16.40
|
15.75
|
16.30
|
16.21
|
10.07
|
600
|
|
|
11/28/2018
|
-0.05 / -0.31%
|
16.15
|
16.15
|
16.10
|
16.10
|
16.10
|
9.95
|
30
|
|
|
11/27/2018
|
+0.25 / +1.57%
|
16.50
|
16.50
|
15.80
|
16.15
|
15.86
|
9.98
|
17,150
|
|
|
11/26/2018
|
-0.45 / -2.75%
|
16.00
|
16.00
|
15.85
|
15.90
|
15.86
|
9.83
|
10,340
|
|
|
11/23/2018
|
+0.05 / +0.31%
|
15.85
|
16.35
|
15.85
|
16.35
|
16.25
|
10.10
|
2,830
|
|
|
11/22/2018
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.10
|
16.30
|
16.30
|
10.07
|
1,620
|
|
|