|
Closing price on 4/23/2019
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.80 |
| Volume |
40 |
| Split-adjusted Price |
9.89 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2019
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.90
|
9.89
|
40
|
|
|
4/22/2019
|
-0.25 / -1.54%
|
16.00
|
16.90
|
16.00
|
16.00
|
16.36
|
9.89
|
1,100
|
|
|
4/19/2019
|
+0.55 / +3.50%
|
16.25
|
16.25
|
16.25
|
16.25
|
16.25
|
10.04
|
20
|
|
|
4/18/2019
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
9.70
|
20
|
|
|
4/17/2019
|
0.00 / 0.00%
|
15.95
|
16.25
|
15.50
|
15.70
|
15.77
|
9.70
|
376,320
|
|
|
4/16/2019
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
9.70
|
110
|
|
|
4/12/2019
|
0.00 / 0.00%
|
15.95
|
16.05
|
15.70
|
16.00
|
16.04
|
9.89
|
62,110
|
|
|
4/11/2019
|
+0.15 / +0.95%
|
16.05
|
16.05
|
15.90
|
16.00
|
15.95
|
9.89
|
360,030
|
|
|
4/10/2019
|
+0.05 / +0.32%
|
16.00
|
16.00
|
15.80
|
15.85
|
15.91
|
9.80
|
5,720
|
|
|
4/9/2019
|
-0.20 / -1.25%
|
15.75
|
15.80
|
15.70
|
15.80
|
15.77
|
9.76
|
2,600
|
|
|
4/8/2019
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.92
|
9.89
|
2,010
|
|
|
4/5/2019
|
-0.20 / -1.23%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.06
|
9.89
|
2,740
|
|
|
4/4/2019
|
-0.30 / -1.82%
|
16.50
|
16.50
|
15.90
|
16.20
|
16.47
|
10.01
|
598,070
|
|
|
4/3/2019
|
-0.35 / -2.08%
|
16.95
|
16.95
|
16.50
|
16.50
|
16.73
|
10.20
|
1,060
|
|
|
4/2/2019
|
+0.35 / +2.12%
|
16.10
|
16.85
|
16.10
|
16.85
|
16.41
|
10.41
|
11,210
|
|
|
4/1/2019
|
-0.30 / -1.79%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.41
|
10.20
|
3,900
|
|
|
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
|
|
|