|
Closing price on 7/5/2019
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
14.90 |
| Volume |
4,790 |
| Split-adjusted Price |
9.89 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
14.90
|
16.00
|
15.03
|
9.89
|
4,790
|
|
|
7/4/2019
|
+0.15 / +0.95%
|
15.95
|
16.00
|
15.90
|
16.00
|
15.93
|
9.89
|
6,150
|
|
|
7/3/2019
|
+0.05 / +0.32%
|
16.00
|
16.00
|
15.60
|
15.85
|
15.78
|
9.80
|
11,530
|
|
|
7/2/2019
|
0.00 / 0.00%
|
16.65
|
16.65
|
15.70
|
15.80
|
15.78
|
9.76
|
11,530
|
|
|
7/1/2019
|
+0.05 / +0.32%
|
14.65
|
15.80
|
14.65
|
15.80
|
15.53
|
9.76
|
2,060
|
|
|
6/28/2019
|
+0.25 / +1.61%
|
15.50
|
16.00
|
15.50
|
15.75
|
15.68
|
9.73
|
22,130
|
|
|
6/27/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.40
|
15.50
|
15.48
|
9.58
|
13,240
|
|
|
6/26/2019
|
0.00 / 0.00%
|
15.50
|
15.95
|
15.50
|
15.50
|
15.51
|
9.58
|
20,500
|
|
|
6/25/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.58
|
0
|
|
|
6/24/2019
|
+0.70 / +4.73%
|
15.60
|
15.60
|
14.80
|
15.50
|
15.53
|
9.58
|
1,030
|
|
|
6/21/2019
|
-0.80 / -5.13%
|
15.00
|
15.60
|
14.80
|
14.80
|
15.05
|
9.15
|
1,130
|
|
|
6/20/2019
|
-0.10 / -0.64%
|
15.55
|
15.60
|
15.55
|
15.60
|
15.58
|
9.64
|
10,300
|
|
|
6/19/2019
|
+0.20 / +1.29%
|
15.70
|
15.70
|
14.45
|
15.70
|
15.39
|
9.70
|
1,740
|
|
|
6/18/2019
|
+0.75 / +5.08%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.58
|
20
|
|
|
6/17/2019
|
-1.05 / -6.65%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
9.12
|
1,000
|
|
|
6/14/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.76
|
0
|
|
|
6/13/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.76
|
0
|
|
|
6/12/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.80
|
15.80
|
15.83
|
9.76
|
10,360
|
|
|
6/11/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.76
|
300
|
|
|
6/10/2019
|
-0.10 / -0.63%
|
15.95
|
16.40
|
15.50
|
15.80
|
15.51
|
9.76
|
11,090
|
|
|
6/7/2019
|
+0.40 / +2.58%
|
14.90
|
16.45
|
14.90
|
15.90
|
15.34
|
9.83
|
5,540
|
|
|
6/6/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.50
|
9.58
|
20
|
|
|
6/5/2019
|
-0.20 / -1.27%
|
16.40
|
16.40
|
15.50
|
15.50
|
15.95
|
9.58
|
1,510
|
|
|
6/4/2019
|
-0.90 / -5.42%
|
16.60
|
16.60
|
15.70
|
15.70
|
16.15
|
9.70
|
390
|
|
|
6/3/2019
|
-0.10 / -0.60%
|
16.00
|
16.60
|
15.80
|
16.60
|
15.91
|
10.26
|
6,600
|
|
|
5/31/2019
|
-0.10 / -0.60%
|
16.00
|
16.70
|
15.70
|
16.70
|
16.67
|
10.32
|
60
|
|
|
5/30/2019
|
+0.65 / +4.02%
|
16.70
|
17.20
|
15.45
|
16.80
|
16.54
|
10.38
|
100
|
|
|
5/29/2019
|
-0.05 / -0.31%
|
15.40
|
16.15
|
15.40
|
16.15
|
15.78
|
9.98
|
60
|
|
|
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
|
|
|