|
Closing price on 5/28/2019
|
|
| Open |
15.70 |
| High |
16.20 |
| Low |
15.55 |
| Volume |
5,950 |
| Split-adjusted Price |
10.01 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2019
|
-0.50 / -2.99%
|
15.70
|
16.20
|
15.55
|
16.20
|
15.63
|
10.01
|
5,950
|
|
|
5/27/2019
|
+1.00 / +6.37%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
10.32
|
10
|
|
|
5/24/2019
|
-0.05 / -0.32%
|
15.10
|
15.75
|
15.10
|
15.70
|
15.38
|
9.70
|
520
|
|
|
5/23/2019
|
+0.25 / +1.61%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
9.73
|
10
|
|
|
5/22/2019
|
-0.20 / -1.27%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.58
|
20
|
|
|
5/21/2019
|
+0.40 / +2.61%
|
15.80
|
15.80
|
15.30
|
15.70
|
15.48
|
9.70
|
1,680
|
|
|
5/20/2019
|
-0.50 / -3.16%
|
15.50
|
15.80
|
15.30
|
15.30
|
15.48
|
9.46
|
690
|
|
|
5/17/2019
|
+0.60 / +3.95%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.76
|
10
|
|
|
5/16/2019
|
-0.60 / -3.80%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
9.39
|
20
|
|
|
5/15/2019
|
+0.30 / +1.94%
|
15.90
|
16.55
|
14.50
|
15.80
|
14.90
|
9.76
|
6,710
|
|
|
5/14/2019
|
+0.10 / +0.65%
|
15.75
|
15.75
|
15.30
|
15.50
|
15.35
|
9.58
|
2,540
|
|
|
5/13/2019
|
+0.10 / +0.65%
|
15.50
|
15.90
|
15.40
|
15.40
|
15.55
|
9.52
|
1,060
|
|
|
5/10/2019
|
-0.20 / -1.29%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.65
|
9.46
|
3,010
|
|
|
5/9/2019
|
-0.60 / -3.73%
|
15.30
|
15.90
|
15.30
|
15.50
|
15.50
|
9.58
|
40
|
|
|
5/8/2019
|
0.00 / 0.00%
|
15.30
|
16.10
|
15.30
|
16.10
|
15.70
|
9.95
|
40
|
|
|
5/7/2019
|
-0.10 / -0.62%
|
15.80
|
16.10
|
15.50
|
16.10
|
15.89
|
9.95
|
16,170
|
|
|
5/6/2019
|
+0.20 / +1.25%
|
15.80
|
16.20
|
15.70
|
16.20
|
15.98
|
10.01
|
2,170
|
|
|
5/3/2019
|
+0.80 / +5.26%
|
15.80
|
16.25
|
14.90
|
16.00
|
15.70
|
9.89
|
1,210
|
|
|
5/2/2019
|
-0.30 / -1.94%
|
15.50
|
15.85
|
15.20
|
15.20
|
15.37
|
9.39
|
4,620
|
|
|
4/26/2019
|
-0.50 / -3.13%
|
15.00
|
16.50
|
15.00
|
15.50
|
15.23
|
9.58
|
342,052
|
|
|
4/25/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.89
|
0
|
|
|
4/24/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.89
|
0
|
|
|
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
|
|
|