|
Closing price on 3/25/2020
|
|
| Open |
10.90 |
| High |
10.95 |
| Low |
10.85 |
| Volume |
2,120 |
| Split-adjusted Price |
7.94 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2020
|
+0.55 / +5.34%
|
10.90
|
10.95
|
10.85
|
10.85
|
10.89
|
7.94
|
2,120
|
|
|
3/24/2020
|
-0.70 / -6.36%
|
11.10
|
11.10
|
10.30
|
10.30
|
10.70
|
7.54
|
350
|
|
|
3/23/2020
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.00
|
11.00
|
11.18
|
8.05
|
130
|
|
|
3/20/2020
|
-0.40 / -3.51%
|
11.90
|
11.90
|
11.00
|
11.00
|
11.11
|
8.05
|
180
|
|
|
3/19/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.70
|
8.35
|
60
|
|
|
3/18/2020
|
-0.05 / -0.44%
|
11.00
|
11.80
|
10.70
|
11.40
|
11.11
|
8.35
|
402,160
|
|
|
3/17/2020
|
+0.10 / +0.88%
|
11.30
|
11.80
|
11.00
|
11.45
|
11.43
|
8.38
|
7,960
|
|
|
3/16/2020
|
+0.65 / +6.07%
|
11.20
|
11.40
|
11.00
|
11.35
|
11.24
|
8.31
|
1,050
|
|
|
3/13/2020
|
-0.80 / -6.96%
|
10.70
|
11.40
|
10.70
|
10.70
|
10.73
|
7.83
|
53,750
|
|
|
3/12/2020
|
-0.20 / -1.71%
|
11.05
|
11.70
|
11.00
|
11.50
|
11.25
|
8.42
|
452,400
|
|
|
3/11/2020
|
-0.10 / -0.85%
|
11.65
|
11.70
|
11.65
|
11.70
|
11.66
|
8.57
|
5,060
|
|
|
3/10/2020
|
-0.05 / -0.42%
|
11.20
|
11.80
|
11.05
|
11.80
|
11.47
|
8.64
|
48,580
|
|
|
3/9/2020
|
-0.55 / -4.44%
|
12.00
|
12.00
|
11.80
|
11.85
|
11.83
|
8.68
|
14,790
|
|
|
3/6/2020
|
-0.20 / -1.59%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.45
|
9.08
|
1,050
|
|
|
3/5/2020
|
-0.10 / -0.79%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.30
|
9.23
|
1,870
|
|
|
3/4/2020
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.65
|
9.30
|
408,030
|
|
|
3/3/2020
|
-0.05 / -0.40%
|
12.65
|
12.65
|
12.10
|
12.60
|
12.44
|
9.23
|
4,020
|
|
|
3/2/2020
|
+0.25 / +2.02%
|
12.90
|
12.90
|
12.40
|
12.65
|
12.50
|
9.26
|
11,120
|
|
|
2/28/2020
|
0.00 / 0.00%
|
11.70
|
12.40
|
11.70
|
12.40
|
11.70
|
9.08
|
940
|
|
|
2/27/2020
|
-0.05 / -0.40%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.08
|
2,500
|
|
|
2/26/2020
|
+0.60 / +5.06%
|
11.85
|
12.45
|
11.85
|
12.45
|
12.02
|
9.12
|
4,410
|
|
|
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
|
|
|