|
Closing price on 11/10/2017
|
|
| Open |
24.30 |
| High |
25.05 |
| Low |
23.75 |
| Volume |
492,480 |
| Split-adjusted Price |
11.25 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2017
|
+0.70 / +2.88%
|
24.30
|
25.05
|
23.75
|
25.00
|
24.71
|
11.25
|
492,480
|
|
|
11/9/2017
|
+0.20 / +0.83%
|
23.30
|
24.40
|
23.30
|
24.30
|
24.21
|
10.94
|
293,960
|
|
|
11/8/2017
|
+0.40 / +1.69%
|
23.80
|
24.10
|
23.30
|
24.10
|
23.97
|
10.85
|
165,700
|
|
|
11/7/2017
|
+0.40 / +1.72%
|
23.50
|
23.85
|
23.40
|
23.70
|
23.66
|
10.67
|
362,440
|
|
|
11/6/2017
|
+0.20 / +0.87%
|
23.10
|
23.40
|
23.10
|
23.30
|
23.16
|
10.49
|
29,660
|
|
|
11/3/2017
|
+0.40 / +1.76%
|
22.70
|
23.20
|
22.70
|
23.10
|
23.05
|
10.40
|
395,210
|
|
|
11/2/2017
|
+0.30 / +1.34%
|
21.90
|
22.75
|
21.90
|
22.70
|
22.28
|
10.22
|
220,970
|
|
|
11/1/2017
|
-0.45 / -1.97%
|
23.20
|
23.20
|
22.30
|
22.40
|
22.61
|
10.08
|
482,690
|
|
|
10/31/2017
|
+0.45 / +2.01%
|
22.15
|
23.00
|
22.15
|
22.85
|
22.52
|
10.28
|
563,670
|
|
|
10/30/2017
|
-0.40 / -1.75%
|
22.50
|
22.80
|
22.40
|
22.40
|
22.55
|
10.08
|
212,420
|
|
|
10/27/2017
|
+0.30 / +1.33%
|
23.20
|
23.20
|
22.40
|
22.80
|
22.57
|
10.26
|
85,800
|
|
|
10/26/2017
|
-0.50 / -2.17%
|
23.40
|
23.40
|
22.40
|
22.50
|
22.66
|
10.13
|
69,900
|
|
|
10/25/2017
|
+0.60 / +2.68%
|
22.40
|
23.20
|
22.30
|
23.00
|
22.65
|
10.35
|
33,950
|
|
|
10/24/2017
|
-0.10 / -0.44%
|
22.50
|
22.70
|
22.00
|
22.40
|
22.42
|
10.08
|
45,900
|
|
|
10/23/2017
|
-0.60 / -2.60%
|
23.00
|
23.20
|
22.50
|
22.50
|
22.77
|
10.13
|
133,710
|
|
|
10/20/2017
|
-0.40 / -1.70%
|
23.40
|
23.90
|
23.00
|
23.10
|
23.32
|
10.40
|
110,200
|
|
|
10/19/2017
|
-0.15 / -0.63%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.73
|
10.58
|
119,720
|
|
|
10/18/2017
|
+0.05 / +0.21%
|
23.80
|
24.00
|
23.60
|
23.65
|
23.81
|
10.64
|
184,730
|
|
|
10/17/2017
|
-0.10 / -0.42%
|
24.00
|
24.20
|
23.60
|
23.60
|
23.89
|
10.62
|
201,570
|
|
|
10/16/2017
|
-0.30 / -1.25%
|
24.20
|
24.45
|
23.50
|
23.70
|
24.10
|
10.67
|
160,150
|
|
|
10/13/2017
|
+1.10 / +4.80%
|
23.10
|
24.20
|
23.10
|
24.00
|
23.71
|
10.80
|
445,810
|
|
|
10/12/2017
|
-0.10 / -0.43%
|
23.40
|
23.40
|
22.90
|
22.90
|
23.04
|
10.31
|
101,170
|
|
|
10/11/2017
|
-0.40 / -1.71%
|
23.40
|
23.90
|
23.00
|
23.00
|
23.38
|
10.35
|
184,710
|
|
|
10/10/2017
|
+0.80 / +3.54%
|
23.20
|
23.40
|
22.65
|
23.40
|
23.11
|
10.53
|
116,300
|
|
|
10/9/2017
|
-0.20 / -0.88%
|
22.50
|
22.85
|
22.40
|
22.60
|
22.67
|
10.17
|
75,270
|
|
|
10/6/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.50
|
22.80
|
22.61
|
10.26
|
89,060
|
|
|
10/5/2017
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.60
|
22.80
|
22.76
|
10.26
|
33,040
|
|
|
10/4/2017
|
+0.75 / +3.37%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.61
|
10.35
|
65,800
|
|
|
10/3/2017
|
-0.10 / -0.45%
|
22.35
|
22.65
|
22.25
|
22.25
|
22.34
|
10.01
|
83,080
|
|
|
10/2/2017
|
+0.05 / +0.22%
|
22.30
|
22.70
|
22.20
|
22.35
|
22.38
|
10.06
|
47,760
|
|
|