|
Closing price on 4/21/2020
|
|
| Open |
11.20 |
| High |
11.40 |
| Low |
10.30 |
| Volume |
530 |
| Split-adjusted Price |
7.91 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2020
|
-0.10 / -0.92%
|
11.20
|
11.40
|
10.30
|
10.80
|
11.32
|
7.91
|
530
|
|
|
4/20/2020
|
+0.10 / +0.93%
|
11.00
|
11.05
|
10.90
|
10.90
|
10.96
|
7.98
|
1,030
|
|
|
4/17/2020
|
-0.15 / -1.37%
|
10.90
|
11.20
|
10.20
|
10.80
|
10.34
|
7.91
|
3,580
|
|
|
4/16/2020
|
-0.35 / -3.10%
|
11.00
|
11.00
|
10.95
|
10.95
|
10.98
|
8.02
|
300
|
|
|
4/15/2020
|
-0.25 / -2.16%
|
10.90
|
11.40
|
10.90
|
11.30
|
11.13
|
8.27
|
680
|
|
|
4/14/2020
|
+0.55 / +5.00%
|
11.65
|
11.65
|
10.40
|
11.55
|
11.31
|
8.46
|
170
|
|
|
4/13/2020
|
+0.05 / +0.46%
|
10.70
|
11.35
|
10.20
|
11.00
|
10.65
|
8.05
|
6,950
|
|
|
4/10/2020
|
-0.30 / -2.67%
|
10.60
|
11.80
|
10.60
|
10.95
|
10.86
|
8.02
|
3,960
|
|
|
4/9/2020
|
+0.60 / +5.63%
|
11.25
|
11.35
|
11.00
|
11.25
|
11.21
|
8.24
|
410
|
|
|
4/8/2020
|
-0.55 / -4.91%
|
10.65
|
11.65
|
10.65
|
10.65
|
11.63
|
7.80
|
430
|
|
|
4/7/2020
|
0.00 / 0.00%
|
11.20
|
11.50
|
10.60
|
11.20
|
11.13
|
8.20
|
880
|
|
|
4/6/2020
|
-0.30 / -2.61%
|
11.50
|
12.00
|
11.20
|
11.20
|
11.48
|
8.20
|
320
|
|
|
4/3/2020
|
+0.05 / +0.44%
|
11.40
|
11.75
|
11.20
|
11.50
|
11.21
|
8.42
|
1,160
|
|
|
4/1/2020
|
+0.05 / +0.44%
|
10.65
|
11.50
|
10.65
|
11.45
|
11.06
|
8.38
|
220
|
|
|
3/31/2020
|
+0.40 / +3.64%
|
11.65
|
11.65
|
10.35
|
11.40
|
11.29
|
8.35
|
620
|
|
|
3/30/2020
|
+0.65 / +6.28%
|
10.55
|
11.00
|
10.20
|
11.00
|
10.26
|
8.05
|
390
|
|
|
3/27/2020
|
-0.50 / -4.61%
|
11.05
|
11.10
|
10.35
|
10.35
|
10.71
|
7.58
|
50
|
|
|
3/26/2020
|
0.00 / 0.00%
|
11.35
|
11.40
|
10.70
|
10.85
|
11.08
|
7.94
|
1,220
|
|
|
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
|
|
|