|
Closing price on 10/4/2019
|
|
| Open |
12.20 |
| High |
12.20 |
| Low |
11.80 |
| Volume |
2,800 |
| Split-adjusted Price |
8.29 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2019
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.80
|
11.80
|
12.00
|
8.29
|
2,800
|
|
|
10/3/2019
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.95
|
8.29
|
5,020
|
|
|
10/2/2019
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.90
|
8.43
|
2,160
|
|
|
10/1/2019
|
-0.15 / -1.23%
|
12.15
|
12.15
|
11.70
|
12.00
|
11.95
|
8.43
|
8,700
|
|
|
9/30/2019
|
+0.35 / +2.97%
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
8.53
|
10
|
|
|
9/27/2019
|
-0.45 / -3.67%
|
12.35
|
12.35
|
11.80
|
11.80
|
12.01
|
8.29
|
2,830
|
|
|
9/26/2019
|
+0.35 / +2.94%
|
12.35
|
12.35
|
12.20
|
12.25
|
12.29
|
8.60
|
370
|
|
|
9/25/2019
|
-0.45 / -3.64%
|
12.50
|
12.60
|
11.90
|
11.90
|
12.21
|
8.36
|
1,720
|
|
|
9/24/2019
|
-0.10 / -0.80%
|
11.85
|
12.35
|
11.85
|
12.35
|
11.97
|
8.67
|
3,090
|
|
|
9/23/2019
|
+0.45 / +3.75%
|
11.60
|
12.55
|
11.60
|
12.45
|
12.50
|
8.74
|
80
|
|
|
9/20/2019
|
-0.30 / -2.44%
|
12.00
|
12.00
|
11.60
|
12.00
|
11.90
|
8.43
|
23,060
|
|
|
9/19/2019
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.15
|
8.64
|
530
|
|
|
9/18/2019
|
+0.20 / +1.65%
|
12.10
|
12.50
|
12.00
|
12.30
|
12.23
|
8.64
|
1,340
|
|
|
9/17/2019
|
+0.45 / +3.86%
|
11.65
|
12.10
|
11.65
|
12.10
|
11.99
|
8.50
|
4,670
|
|
|
9/16/2019
|
-0.80 / -6.43%
|
12.80
|
12.80
|
11.65
|
11.65
|
11.87
|
8.18
|
2,780
|
|
|
9/13/2019
|
+0.20 / +1.63%
|
12.25
|
12.45
|
12.25
|
12.45
|
12.35
|
8.74
|
4,010
|
|
|
9/12/2019
|
-0.25 / -2.00%
|
11.70
|
12.50
|
11.70
|
12.25
|
12.09
|
8.60
|
2,730
|
|
|
9/11/2019
|
+0.15 / +1.21%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.78
|
10
|
|
|
9/10/2019
|
-0.25 / -1.98%
|
12.00
|
12.40
|
12.00
|
12.35
|
12.19
|
8.67
|
10,020
|
|
|
9/9/2019
|
+0.20 / +1.61%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.85
|
10
|
|
|
9/6/2019
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.71
|
10
|
|
|
9/5/2019
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.35
|
8.71
|
170
|
|
|
9/4/2019
|
+0.20 / +1.64%
|
12.60
|
12.60
|
12.00
|
12.40
|
12.13
|
8.71
|
23,830
|
|
|
9/3/2019
|
-0.60 / -4.69%
|
12.00
|
12.75
|
12.00
|
12.20
|
12.17
|
8.57
|
8,960
|
|
|
8/30/2019
|
+0.50 / +4.07%
|
12.90
|
12.90
|
12.30
|
12.80
|
12.73
|
8.99
|
2,140
|
|
|
8/29/2019
|
-0.70 / -5.38%
|
12.30
|
13.00
|
12.30
|
12.30
|
12.48
|
8.64
|
8,960
|
|
|
8/28/2019
|
0.00 / 0.00%
|
13.45
|
13.45
|
12.50
|
13.00
|
13.21
|
9.13
|
530
|
|
|
8/27/2019
|
+0.15 / +1.17%
|
12.50
|
13.00
|
12.20
|
13.00
|
12.46
|
9.13
|
13,080
|
|
|
8/26/2019
|
-0.25 / -1.91%
|
12.70
|
12.85
|
12.70
|
12.85
|
12.78
|
9.03
|
1,010
|
|
|
8/23/2019
|
-0.30 / -2.24%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.05
|
9.20
|
790
|
|
|