|
Closing price on 5/15/2020
|
|
| Open |
10.80 |
| High |
11.30 |
| Low |
10.75 |
| Volume |
2,100 |
| Split-adjusted Price |
8.27 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2020
|
-0.20 / -1.74%
|
10.80
|
11.30
|
10.75
|
11.30
|
10.95
|
8.27
|
2,100
|
|
|
5/14/2020
|
+0.30 / +2.68%
|
10.70
|
11.50
|
10.50
|
11.50
|
10.62
|
8.42
|
217,700
|
|
|
5/13/2020
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.80
|
11.20
|
11.06
|
8.20
|
4,430
|
|
|
5/12/2020
|
+0.20 / +1.87%
|
10.95
|
10.95
|
10.55
|
10.90
|
10.84
|
7.98
|
20,020
|
|
|
5/11/2020
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.50
|
10.70
|
10.65
|
7.83
|
118,600
|
|
|
5/8/2020
|
-0.10 / -0.91%
|
10.85
|
10.90
|
10.45
|
10.90
|
10.78
|
7.98
|
90
|
|
|
5/7/2020
|
+0.10 / +0.92%
|
10.85
|
11.00
|
10.85
|
11.00
|
10.90
|
8.05
|
5,320
|
|
|
5/6/2020
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.70
|
7.98
|
1,280
|
|
|
5/5/2020
|
-0.10 / -0.91%
|
10.40
|
11.00
|
10.40
|
10.90
|
10.68
|
7.98
|
490
|
|
|
5/4/2020
|
+0.35 / +3.29%
|
10.95
|
11.00
|
10.95
|
11.00
|
10.98
|
8.05
|
60
|
|
|
4/29/2020
|
-0.65 / -5.75%
|
11.00
|
11.00
|
10.65
|
10.65
|
10.95
|
7.80
|
2,010
|
|
|
4/28/2020
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.27
|
10
|
|
|
4/27/2020
|
+0.05 / +0.46%
|
10.95
|
11.20
|
10.95
|
11.00
|
11.01
|
8.05
|
3,180
|
|
|
4/24/2020
|
+0.15 / +1.39%
|
11.10
|
11.10
|
10.40
|
10.95
|
10.89
|
8.02
|
1,160
|
|
|
4/23/2020
|
-0.10 / -0.92%
|
11.20
|
11.20
|
10.35
|
10.80
|
10.89
|
7.91
|
3,490
|
|
|
4/22/2020
|
+0.10 / +0.93%
|
10.80
|
10.95
|
10.80
|
10.90
|
10.85
|
7.98
|
2,580
|
|
|
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
|
|
|