|
Closing price on 7/16/2020
|
|
| Open |
10.15 |
| High |
10.70 |
| Low |
10.10 |
| Volume |
3,015,650 |
| Split-adjusted Price |
8.14 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2020
|
+0.45 / +4.43%
|
10.15
|
10.70
|
10.10
|
10.60
|
10.22
|
8.14
|
3,015,650
|
|
|
7/15/2020
|
-0.55 / -5.14%
|
10.15
|
11.10
|
10.15
|
10.15
|
10.28
|
7.79
|
8,850
|
|
|
7/14/2020
|
-0.05 / -0.47%
|
10.75
|
10.75
|
10.25
|
10.70
|
10.53
|
8.22
|
22,500
|
|
|
7/13/2020
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.65
|
10.75
|
10.73
|
7.87
|
3,001,430
|
|
|
7/10/2020
|
+0.05 / +0.47%
|
10.80
|
10.80
|
10.50
|
10.75
|
10.63
|
7.87
|
11,010
|
|
|
7/9/2020
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.30
|
10.70
|
10.47
|
7.83
|
23,310
|
|
|
7/8/2020
|
+0.25 / +2.33%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.05
|
10
|
|
|
7/7/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.40
|
10.75
|
10.69
|
7.87
|
6,160
|
|
|
7/6/2020
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.40
|
10.75
|
10.48
|
7.87
|
7,060
|
|
|
7/3/2020
|
+0.05 / +0.47%
|
10.65
|
10.75
|
10.65
|
10.75
|
10.71
|
7.87
|
1,400
|
|
|
7/2/2020
|
-0.10 / -0.93%
|
10.85
|
10.85
|
10.70
|
10.70
|
10.78
|
7.83
|
70
|
|
|
7/1/2020
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.54
|
7.91
|
9,200
|
|
|
6/30/2020
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.20
|
10.80
|
10.35
|
7.91
|
29,280
|
|
|
6/29/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.40
|
10.80
|
10.56
|
7.91
|
6,820
|
|
|
6/26/2020
|
0.00 / 0.00%
|
10.70
|
10.85
|
10.20
|
10.80
|
10.32
|
7.91
|
47,680
|
|
|
6/25/2020
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.69
|
7.91
|
10,010
|
|
|
6/24/2020
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.75
|
7.91
|
5,150
|
|
|
6/23/2020
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.85
|
7.91
|
60,330
|
|
|
6/22/2020
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.50
|
10.90
|
10.57
|
7.98
|
16,750
|
|
|
6/19/2020
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.30
|
10.90
|
10.64
|
7.98
|
28,840
|
|
|
6/18/2020
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.40
|
10.90
|
10.53
|
7.98
|
13,300
|
|
|
6/17/2020
|
+0.10 / +0.93%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.62
|
7.98
|
4,050
|
|
|
6/16/2020
|
-0.10 / -0.92%
|
10.55
|
10.80
|
10.50
|
10.80
|
10.70
|
7.91
|
25,330
|
|
|
6/15/2020
|
+0.05 / +0.46%
|
10.90
|
10.90
|
10.50
|
10.90
|
10.80
|
7.98
|
7,060
|
|
|
6/12/2020
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
7.94
|
10
|
|
|
6/11/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
10.90
|
10.67
|
7.98
|
20,810
|
|
|
6/10/2020
|
-0.05 / -0.46%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.81
|
7.98
|
12,030
|
|
|
6/9/2020
|
+0.30 / +2.82%
|
10.90
|
11.00
|
10.65
|
10.95
|
10.72
|
8.02
|
50,630
|
|
|
6/8/2020
|
-0.35 / -3.18%
|
11.45
|
11.45
|
10.65
|
10.65
|
10.82
|
7.80
|
6,840
|
|
|
6/5/2020
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.10
|
8.05
|
8,110
|
|
|