|
Closing price on 12/10/2018
|
|
| Open |
15.95 |
| High |
16.10 |
| Low |
15.40 |
| Volume |
6,620 |
| Split-adjusted Price |
9.52 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/21/2018
|
0.00 / 0.00%
|
15.80
|
16.40
|
15.70
|
16.40
|
15.95
|
10.14
|
4,200
|
|
|
11/20/2018
|
+0.20 / +1.23%
|
15.90
|
16.50
|
15.70
|
16.40
|
15.86
|
10.14
|
3,090
|
|
|
11/19/2018
|
+0.10 / +0.62%
|
16.55
|
16.55
|
16.05
|
16.20
|
16.34
|
10.01
|
260
|
|
|
11/16/2018
|
+0.10 / +0.63%
|
16.50
|
17.10
|
15.80
|
16.10
|
16.02
|
9.95
|
3,370
|
|
|
11/15/2018
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.75
|
16.00
|
15.94
|
9.89
|
5,020
|
|
|
11/14/2018
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.90
|
16.00
|
16.05
|
9.89
|
2,580
|
|
|
11/13/2018
|
-0.15 / -0.92%
|
16.20
|
16.50
|
16.10
|
16.10
|
16.13
|
9.95
|
4,650
|
|
|
11/12/2018
|
-0.45 / -2.69%
|
16.70
|
16.95
|
16.10
|
16.25
|
16.42
|
10.04
|
11,940
|
|
|
11/9/2018
|
-0.20 / -1.18%
|
16.50
|
16.90
|
16.50
|
16.70
|
16.65
|
10.32
|
10,220
|
|
|
11/8/2018
|
+0.20 / +1.20%
|
16.80
|
16.95
|
16.70
|
16.90
|
16.95
|
10.44
|
1,770
|
|
|
11/7/2018
|
-0.10 / -0.60%
|
16.95
|
16.95
|
16.70
|
16.70
|
16.72
|
10.32
|
3,110
|
|
|
11/6/2018
|
+0.20 / +1.20%
|
16.60
|
17.00
|
16.60
|
16.80
|
16.75
|
10.38
|
190
|
|
|
11/5/2018
|
-0.40 / -2.35%
|
16.60
|
16.65
|
16.60
|
16.60
|
16.61
|
10.26
|
37,690
|
|
|
11/2/2018
|
0.00 / 0.00%
|
17.15
|
17.15
|
16.50
|
17.00
|
16.60
|
10.51
|
2,650
|
|
|
11/1/2018
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.50
|
17.00
|
16.95
|
10.51
|
2,610
|
|
|
10/31/2018
|
+0.10 / +0.59%
|
16.60
|
17.45
|
16.50
|
17.00
|
16.83
|
10.51
|
4,160
|
|
|
10/30/2018
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.55
|
16.90
|
16.84
|
10.44
|
4,690
|
|
|