|
Closing price on 3/29/2019
|
|
| Open |
16.85 |
| High |
16.90 |
| Low |
16.00 |
| Volume |
1,150 |
| Split-adjusted Price |
10.38 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2019
|
0.00 / 0.00%
|
16.85
|
16.90
|
16.00
|
16.80
|
16.64
|
10.38
|
1,150
|
|
|
3/28/2019
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.10
|
16.80
|
16.77
|
10.38
|
4,890
|
|
|
3/27/2019
|
+1.00 / +6.25%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.51
|
10
|
|
|
3/26/2019
|
-0.25 / -1.54%
|
16.20
|
16.25
|
16.00
|
16.00
|
16.09
|
9.89
|
5,160
|
|
|
3/25/2019
|
-0.10 / -0.61%
|
15.95
|
16.25
|
15.95
|
16.25
|
16.25
|
10.04
|
20
|
|
|
3/22/2019
|
+0.65 / +4.14%
|
16.00
|
16.40
|
16.00
|
16.35
|
16.09
|
10.10
|
65,430
|
|
|
3/21/2019
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.40
|
15.70
|
15.72
|
9.70
|
26,330
|
|
|
3/20/2019
|
-0.15 / -0.93%
|
16.00
|
16.00
|
15.50
|
16.00
|
15.55
|
9.89
|
35,300
|
|
|
3/19/2019
|
0.00 / 0.00%
|
16.15
|
16.15
|
16.15
|
16.15
|
16.15
|
9.98
|
20
|
|
|
3/18/2019
|
0.00 / 0.00%
|
15.50
|
16.15
|
15.50
|
16.15
|
15.57
|
9.98
|
6,680
|
|
|
3/15/2019
|
-0.15 / -0.92%
|
16.20
|
16.20
|
15.70
|
16.15
|
16.12
|
9.98
|
17,490
|
|
|
3/14/2019
|
+0.20 / +1.24%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.07
|
10.07
|
7,280
|
|
|
3/13/2019
|
+0.20 / +1.26%
|
16.20
|
16.30
|
16.00
|
16.10
|
16.15
|
9.95
|
50,960
|
|
|
3/12/2019
|
-0.45 / -2.75%
|
16.35
|
16.35
|
15.90
|
15.90
|
16.13
|
9.83
|
2,720
|
|
|
3/11/2019
|
+0.85 / +5.48%
|
15.55
|
16.35
|
15.50
|
16.35
|
15.54
|
10.10
|
251,800
|
|
|
3/8/2019
|
0.00 / 0.00%
|
15.25
|
15.50
|
15.15
|
15.50
|
15.20
|
9.58
|
19,210
|
|
|
3/7/2019
|
-0.50 / -3.13%
|
16.00
|
16.50
|
15.50
|
15.50
|
15.88
|
9.58
|
7,300
|
|
|
3/6/2019
|
-0.30 / -1.84%
|
16.40
|
16.50
|
15.40
|
16.00
|
16.01
|
9.89
|
21,860
|
|
|
3/5/2019
|
+0.60 / +3.82%
|
15.70
|
16.40
|
15.70
|
16.30
|
16.03
|
10.07
|
42,790
|
|
|
3/4/2019
|
+0.20 / +1.29%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.44
|
9.70
|
2,590
|
|
|
3/1/2019
|
+0.25 / +1.64%
|
15.70
|
15.70
|
15.00
|
15.50
|
15.09
|
9.58
|
530
|
|
|
2/28/2019
|
-0.05 / -0.33%
|
15.00
|
15.25
|
14.90
|
15.25
|
14.95
|
9.42
|
79,050
|
|
|
2/27/2019
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.06
|
9.46
|
18,460
|
|
|
2/26/2019
|
0.00 / 0.00%
|
15.35
|
15.40
|
15.30
|
15.30
|
15.33
|
9.46
|
17,220
|
|
|
2/25/2019
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.30
|
15.30
|
15.33
|
9.46
|
41,620
|
|
|
2/22/2019
|
+0.40 / +2.68%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
9.46
|
10
|
|
|
2/21/2019
|
-0.90 / -5.70%
|
15.75
|
15.80
|
14.80
|
14.90
|
14.98
|
9.21
|
25,760
|
|
|
2/20/2019
|
0.00 / 0.00%
|
15.45
|
15.80
|
15.20
|
15.80
|
15.35
|
9.76
|
10,030
|
|
|
2/19/2019
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.40
|
15.80
|
15.75
|
9.76
|
3,060
|
|
|
2/18/2019
|
+0.20 / +1.27%
|
15.85
|
15.90
|
15.80
|
15.90
|
15.86
|
9.83
|
510
|
|
|