|
Closing price on 11/20/2019
|
|
| Open |
10.45 |
| High |
10.90 |
| Low |
10.45 |
| Volume |
5,540 |
| Split-adjusted Price |
7.98 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2019
|
-0.05 / -0.46%
|
10.45
|
10.90
|
10.45
|
10.90
|
10.47
|
7.98
|
5,540
|
|
|
11/19/2019
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.30
|
10.95
|
10.38
|
8.02
|
14,160
|
|
|
11/18/2019
|
+0.05 / +0.46%
|
10.95
|
10.95
|
10.35
|
10.95
|
10.52
|
8.02
|
14,550
|
|
|
11/15/2019
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.98
|
30
|
|
|
11/14/2019
|
+0.35 / +3.30%
|
11.00
|
11.00
|
10.95
|
10.95
|
10.98
|
8.02
|
220
|
|
|
11/13/2019
|
-0.30 / -2.75%
|
11.00
|
11.10
|
10.55
|
10.60
|
10.81
|
7.76
|
690
|
|
|
11/12/2019
|
+0.30 / +2.83%
|
10.90
|
10.90
|
10.50
|
10.90
|
10.80
|
7.98
|
420
|
|
|
11/11/2019
|
-0.40 / -3.64%
|
10.65
|
11.00
|
10.60
|
10.60
|
10.71
|
7.76
|
720
|
|
|
11/8/2019
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.91
|
8.05
|
7,240
|
|
|
11/7/2019
|
0.00 / 0.00%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.74
|
8.05
|
2,700
|
|
|
11/6/2019
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.30
|
11.00
|
10.40
|
8.05
|
3,270
|
|
|
11/5/2019
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.80
|
11.00
|
10.85
|
8.05
|
4,240
|
|
|
11/4/2019
|
-0.40 / -3.54%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.98
|
10
|
|
|
11/1/2019
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.27
|
0
|
|
|
10/31/2019
|
+0.10 / +0.89%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.28
|
8.27
|
1,800
|
|
|
10/30/2019
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.80
|
11.20
|
10.90
|
8.20
|
10,730
|
|
|
10/29/2019
|
-0.15 / -1.32%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.03
|
8.20
|
5,440
|
|
|
10/28/2019
|
-0.05 / -0.44%
|
11.30
|
11.35
|
11.30
|
11.35
|
11.33
|
8.31
|
30
|
|
|
10/25/2019
|
-0.05 / -0.44%
|
11.45
|
11.45
|
11.00
|
11.40
|
11.17
|
8.35
|
11,910
|
|
|
10/24/2019
|
-0.25 / -2.14%
|
11.50
|
11.50
|
11.00
|
11.45
|
11.28
|
8.38
|
16,490
|
|
|
10/23/2019
|
-0.05 / -0.43%
|
11.30
|
11.70
|
11.00
|
11.70
|
11.07
|
8.57
|
17,980
|
|
|
10/22/2019
|
0.00 / 0.00%
|
11.00
|
11.75
|
11.00
|
11.75
|
11.38
|
8.60
|
2,860
|
|
|
10/21/2019
|
0.00 / 0.00%
|
11.05
|
11.75
|
11.00
|
11.75
|
11.20
|
8.60
|
8,570
|
|
|
10/18/2019
|
-0.05 / -0.42%
|
11.50
|
11.75
|
11.50
|
11.75
|
11.63
|
8.60
|
1,000
|
|
|
10/17/2019
|
-0.05 / -0.42%
|
11.10
|
11.80
|
11.10
|
11.80
|
11.45
|
8.64
|
210
|
|
|
10/16/2019
|
0.00 / 0.00%
|
11.45
|
11.85
|
11.45
|
11.85
|
11.50
|
8.68
|
9,390
|
|
|
10/15/2019
|
+0.35 / +3.04%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
8.68
|
10
|
|
|
10/14/2019
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.50
|
11.50
|
11.50
|
8.42
|
20
|
|
|
10/11/2019
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.10
|
11.50
|
11.16
|
8.42
|
2,956,126
|
|
|
10/10/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.30
|
11.50
|
11.70
|
8.42
|
620
|
|
|