|
Closing price on 5/31/2017
|
|
| Open |
20.85 |
| High |
21.50 |
| Low |
20.65 |
| Volume |
81,480 |
| Split-adjusted Price |
9.24 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2017
|
0.00 / 0.00%
|
20.85
|
21.50
|
20.65
|
21.00
|
21.00
|
9.24
|
81,480
|
|
|
5/30/2017
|
-0.20 / -0.94%
|
21.10
|
21.20
|
20.70
|
21.00
|
21.02
|
9.24
|
52,380
|
|
|
5/29/2017
|
-0.10 / -0.47%
|
21.30
|
21.55
|
21.00
|
21.20
|
21.29
|
9.33
|
60,960
|
|
|
5/26/2017
|
+0.20 / +0.95%
|
21.50
|
21.70
|
21.20
|
21.30
|
21.47
|
9.37
|
75,000
|
|
|
5/25/2017
|
+0.80 / +3.94%
|
20.50
|
21.50
|
20.30
|
21.10
|
21.09
|
9.28
|
137,480
|
|
|
5/24/2017
|
+0.10 / +0.50%
|
20.30
|
20.30
|
19.95
|
20.30
|
20.15
|
8.93
|
85,070
|
|
|
5/23/2017
|
+0.15 / +0.75%
|
20.30
|
20.50
|
20.05
|
20.20
|
20.27
|
8.89
|
75,200
|
|
|
5/22/2017
|
-0.10 / -0.50%
|
20.15
|
20.50
|
20.05
|
20.05
|
20.21
|
8.82
|
130,850
|
|
|
5/19/2017
|
0.00 / 0.00%
|
20.15
|
20.80
|
20.05
|
20.15
|
20.33
|
8.87
|
61,290
|
|
|
5/18/2017
|
-0.15 / -0.74%
|
20.30
|
20.80
|
20.15
|
20.15
|
20.33
|
8.87
|
44,710
|
|
|
5/17/2017
|
-0.30 / -1.46%
|
20.30
|
20.90
|
20.00
|
20.30
|
20.31
|
8.93
|
236,630
|
|
|
5/16/2017
|
-0.70 / -3.29%
|
21.25
|
21.50
|
20.60
|
20.60
|
21.08
|
9.06
|
207,550
|
|
|
5/15/2017
|
-0.50 / -2.29%
|
21.60
|
21.90
|
21.25
|
21.30
|
21.45
|
9.37
|
132,760
|
|
|
5/12/2017
|
-0.35 / -1.58%
|
22.50
|
22.50
|
21.80
|
21.80
|
22.11
|
9.59
|
111,270
|
|
|
5/11/2017
|
+0.25 / +1.14%
|
22.30
|
22.30
|
21.60
|
22.15
|
22.02
|
9.75
|
84,690
|
|
|
5/10/2017
|
+0.40 / +1.86%
|
21.50
|
22.25
|
21.30
|
21.90
|
21.79
|
9.64
|
159,500
|
|
|
5/9/2017
|
+0.10 / +0.47%
|
21.40
|
21.75
|
21.20
|
21.50
|
21.44
|
9.46
|
70,280
|
|
|
5/8/2017
|
-0.20 / -0.93%
|
21.60
|
21.70
|
21.30
|
21.40
|
21.47
|
9.42
|
75,880
|
|
|
5/5/2017
|
+0.10 / +0.47%
|
21.60
|
21.95
|
21.50
|
21.60
|
21.64
|
9.50
|
76,580
|
|
|
5/4/2017
|
+0.20 / +0.94%
|
21.30
|
21.75
|
20.05
|
21.50
|
21.39
|
9.46
|
110,630
|
|
|
5/3/2017
|
-0.70 / -3.18%
|
22.10
|
22.10
|
21.00
|
21.30
|
21.33
|
9.37
|
115,120
|
|
|
4/28/2017
|
-0.50 / -2.22%
|
22.65
|
22.75
|
22.00
|
22.00
|
22.39
|
9.68
|
88,950
|
|
|
4/27/2017
|
+0.85 / +3.93%
|
21.90
|
23.00
|
21.90
|
22.50
|
22.67
|
9.90
|
188,710
|
|
|
4/26/2017
|
+1.40 / +6.91%
|
20.55
|
21.65
|
20.20
|
21.65
|
21.27
|
9.53
|
228,510
|
|
|
4/25/2017
|
-0.15 / -0.74%
|
20.40
|
20.50
|
20.10
|
20.25
|
20.37
|
8.91
|
57,390
|
|
|
4/24/2017
|
-0.30 / -1.45%
|
20.55
|
21.00
|
20.40
|
20.40
|
20.65
|
8.98
|
44,550
|
|
|
4/21/2017
|
-0.25 / -1.19%
|
21.20
|
21.60
|
20.70
|
20.70
|
21.09
|
9.11
|
147,600
|
|
|
4/20/2017
|
-0.85 / -3.90%
|
21.60
|
22.40
|
20.95
|
20.95
|
21.62
|
9.22
|
153,590
|
|
|
4/19/2017
|
-0.50 / -2.24%
|
22.30
|
22.50
|
21.70
|
21.80
|
21.92
|
9.59
|
118,990
|
|
|
4/18/2017
|
0.00 / 0.00%
|
22.45
|
22.45
|
20.80
|
22.30
|
21.30
|
9.59
|
192,660
|
|
|