|
Closing price on 11/5/2019
|
|
| Open |
10.90 |
| High |
11.20 |
| Low |
10.80 |
| Volume |
4,240 |
| Split-adjusted Price |
8.05 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/9/2019
|
-0.80 / -6.50%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.80
|
8.42
|
30
|
|
|
10/8/2019
|
+0.30 / +2.50%
|
12.30
|
12.30
|
11.70
|
12.30
|
12.28
|
8.64
|
2,948,036
|
|
|
10/7/2019
|
+0.20 / +1.69%
|
11.95
|
12.00
|
11.95
|
12.00
|
11.98
|
8.43
|
2,240
|
|
|
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
|
|
|