|
Closing price on 2/25/2020
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.85 |
| Volume |
10,200 |
| Split-adjusted Price |
8.68 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2020
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.85
|
11.85
|
11.86
|
8.68
|
10,200
|
|
|
2/24/2020
|
-0.10 / -0.83%
|
11.65
|
12.30
|
11.50
|
11.90
|
11.87
|
8.71
|
45,250
|
|
|
2/21/2020
|
-0.40 / -3.23%
|
11.75
|
12.25
|
11.70
|
12.00
|
11.86
|
8.79
|
40,230
|
|
|
2/20/2020
|
-0.10 / -0.80%
|
11.65
|
12.40
|
11.65
|
12.40
|
11.96
|
9.08
|
15,550
|
|
|
2/19/2020
|
+0.80 / +6.84%
|
11.45
|
12.50
|
11.10
|
12.50
|
11.93
|
9.15
|
100,580
|
|
|
2/18/2020
|
0.00 / 0.00%
|
11.45
|
11.70
|
11.45
|
11.70
|
11.54
|
8.57
|
80,000
|
|
|
2/17/2020
|
0.00 / 0.00%
|
11.55
|
11.70
|
11.45
|
11.70
|
11.59
|
8.57
|
165,210
|
|
|
2/14/2020
|
+0.10 / +0.86%
|
11.85
|
11.85
|
11.45
|
11.70
|
11.54
|
8.57
|
67,770
|
|
|
2/13/2020
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.25
|
11.60
|
11.58
|
8.49
|
18,140
|
|
|
2/12/2020
|
+0.35 / +3.11%
|
11.20
|
11.75
|
11.20
|
11.60
|
11.43
|
8.49
|
104,800
|
|
|
2/11/2020
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
8.24
|
0
|
|
|
2/10/2020
|
-0.15 / -1.32%
|
12.00
|
12.00
|
11.25
|
11.25
|
11.63
|
8.24
|
20,010
|
|
|
2/7/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.45
|
8.35
|
490
|
|
|
2/6/2020
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.00
|
11.40
|
11.34
|
8.35
|
48,410
|
|
|
2/5/2020
|
+0.20 / +1.79%
|
11.65
|
11.65
|
11.10
|
11.40
|
11.21
|
8.35
|
5,350
|
|
|
2/4/2020
|
+0.10 / +0.90%
|
11.75
|
11.75
|
11.20
|
11.20
|
11.27
|
8.20
|
3,550
|
|
|
2/3/2020
|
-0.65 / -5.53%
|
11.00
|
12.20
|
11.00
|
11.10
|
11.54
|
8.13
|
5,720
|
|
|
1/31/2020
|
-0.45 / -3.69%
|
11.75
|
11.95
|
11.75
|
11.75
|
11.76
|
8.60
|
25,010
|
|
|
1/30/2020
|
-0.10 / -0.81%
|
11.55
|
12.20
|
11.55
|
12.20
|
11.88
|
8.93
|
20
|
|
|
1/22/2020
|
+0.35 / +2.93%
|
11.85
|
12.30
|
11.85
|
12.30
|
12.16
|
9.01
|
54,370
|
|
|
1/21/2020
|
0.00 / 0.00%
|
11.90
|
11.95
|
11.15
|
11.95
|
11.74
|
8.75
|
5,830
|
|
|
1/20/2020
|
+0.05 / +0.42%
|
11.15
|
11.95
|
11.15
|
11.95
|
11.53
|
8.75
|
227,550
|
|
|
1/17/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.76
|
8.71
|
69,050
|
|
|
1/16/2020
|
+0.45 / +3.93%
|
11.40
|
12.00
|
11.40
|
11.90
|
11.58
|
8.71
|
57,690
|
|
|
1/15/2020
|
-0.20 / -1.72%
|
12.45
|
12.45
|
11.45
|
11.45
|
11.95
|
8.38
|
540
|
|
|
1/14/2020
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
8.53
|
0
|
|
|
1/13/2020
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
8.53
|
0
|
|
|
1/10/2020
|
+0.55 / +4.95%
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
8.53
|
10
|
|
|
1/9/2020
|
-0.30 / -2.63%
|
11.00
|
11.30
|
11.00
|
11.10
|
11.30
|
8.13
|
52,390
|
|
|
1/8/2020
|
+0.40 / +3.64%
|
11.15
|
11.40
|
11.15
|
11.40
|
11.28
|
8.35
|
60
|
|
|