|
Closing price on 12/20/2019
|
|
| Open |
10.40 |
| High |
11.00 |
| Low |
10.40 |
| Volume |
116,450 |
| Split-adjusted Price |
7.76 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2019
|
+0.20 / +1.92%
|
10.40
|
11.00
|
10.40
|
10.60
|
10.73
|
7.76
|
116,450
|
|
|
12/19/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.42
|
7.61
|
40,500
|
|
|
12/18/2019
|
+0.15 / +1.46%
|
10.05
|
10.80
|
10.00
|
10.40
|
10.48
|
7.61
|
35,100
|
|
|
12/17/2019
|
+0.05 / +0.49%
|
10.00
|
10.25
|
10.00
|
10.25
|
10.05
|
7.50
|
2,090
|
|
|
12/16/2019
|
-0.05 / -0.49%
|
10.10
|
10.20
|
10.05
|
10.20
|
10.14
|
7.47
|
5,190
|
|
|
12/13/2019
|
-0.40 / -3.76%
|
10.30
|
10.30
|
10.25
|
10.25
|
10.28
|
7.50
|
8,130
|
|
|
12/12/2019
|
0.00 / 0.00%
|
10.40
|
10.65
|
10.20
|
10.65
|
10.31
|
7.80
|
41,810
|
|
|
12/11/2019
|
+0.15 / +1.43%
|
10.40
|
10.65
|
10.40
|
10.65
|
10.53
|
7.80
|
3,020
|
|
|
12/10/2019
|
+0.20 / +1.94%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.38
|
7.69
|
4,430
|
|
|
12/9/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.54
|
420
|
|
|
12/6/2019
|
-0.15 / -1.44%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.34
|
7.54
|
17,020
|
|
|
12/5/2019
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
7.65
|
500
|
|
|
12/4/2019
|
-0.15 / -1.42%
|
10.50
|
10.50
|
10.45
|
10.45
|
10.48
|
7.65
|
5,500
|
|
|
12/3/2019
|
+0.05 / +0.47%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.50
|
7.76
|
280
|
|
|
12/2/2019
|
-0.20 / -1.86%
|
10.45
|
10.55
|
10.45
|
10.55
|
10.50
|
7.72
|
800
|
|
|
11/29/2019
|
-0.15 / -1.38%
|
10.60
|
10.75
|
10.50
|
10.75
|
10.51
|
7.87
|
13,030
|
|
|
11/28/2019
|
-0.05 / -0.46%
|
10.95
|
10.95
|
10.50
|
10.90
|
10.55
|
7.98
|
12,230
|
|
|
11/27/2019
|
+0.25 / +2.34%
|
10.95
|
10.95
|
10.60
|
10.95
|
10.64
|
8.02
|
20,120
|
|
|
11/26/2019
|
+0.10 / +0.94%
|
10.45
|
10.85
|
10.40
|
10.70
|
10.61
|
7.83
|
3,580
|
|
|
11/25/2019
|
-0.10 / -0.93%
|
10.50
|
10.95
|
10.50
|
10.60
|
10.69
|
7.76
|
15,060
|
|
|
11/22/2019
|
-0.20 / -1.83%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.75
|
7.83
|
7,790
|
|
|
11/21/2019
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.15
|
10.90
|
10.41
|
7.98
|
18,630
|
|
|
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
|
|
|