|
Closing price on 2/4/2020
|
|
| Open |
11.75 |
| High |
11.75 |
| Low |
11.20 |
| Volume |
3,550 |
| Split-adjusted Price |
8.20 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/7/2020
|
+0.30 / +2.80%
|
11.15
|
11.15
|
11.00
|
11.00
|
11.08
|
8.05
|
210
|
|
|
1/6/2020
|
-0.60 / -5.31%
|
11.25
|
11.25
|
10.70
|
10.70
|
10.98
|
7.83
|
570
|
|
|
1/3/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.27
|
0
|
|
|
1/2/2020
|
+0.35 / +3.20%
|
11.25
|
11.30
|
10.75
|
11.30
|
11.08
|
8.27
|
7,670
|
|
|
12/31/2019
|
-0.05 / -0.45%
|
11.20
|
11.20
|
10.30
|
10.95
|
10.71
|
8.02
|
1,120
|
|
|
12/30/2019
|
-0.45 / -3.93%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.20
|
8.05
|
260
|
|
|
12/27/2019
|
-0.25 / -2.14%
|
11.60
|
11.60
|
11.45
|
11.45
|
11.53
|
8.38
|
40
|
|
|
12/26/2019
|
+0.70 / +6.36%
|
10.80
|
11.70
|
10.80
|
11.70
|
10.97
|
8.57
|
76,920
|
|
|
12/25/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.97
|
8.05
|
3,100
|
|
|
12/24/2019
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.85
|
8.05
|
124,830
|
|
|
12/23/2019
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.69
|
7.91
|
133,980
|
|
|
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
|
|
|