|
Closing price on 8/10/2018
|
|
| Open |
17.95 |
| High |
18.00 |
| Low |
17.90 |
| Volume |
20,030 |
| Split-adjusted Price |
10.75 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2018
|
+0.05 / +0.28%
|
17.95
|
18.00
|
17.90
|
18.00
|
17.96
|
10.75
|
20,030
|
|
|
8/9/2018
|
+0.15 / +0.84%
|
18.00
|
18.00
|
17.70
|
17.95
|
17.88
|
10.72
|
15,160
|
|
|
8/8/2018
|
-0.05 / -0.28%
|
18.00
|
18.00
|
17.45
|
17.80
|
17.88
|
10.63
|
5,200
|
|
|
8/7/2018
|
+0.05 / +0.28%
|
18.05
|
18.05
|
17.80
|
17.85
|
17.94
|
10.66
|
1,880
|
|
|
8/6/2018
|
0.00 / 0.00%
|
17.75
|
17.90
|
17.60
|
17.80
|
17.73
|
10.63
|
6,090
|
|
|
8/3/2018
|
+0.10 / +0.56%
|
17.70
|
17.90
|
17.50
|
17.80
|
17.73
|
10.63
|
1,730
|
|
|
8/2/2018
|
+0.10 / +0.57%
|
17.30
|
17.90
|
17.10
|
17.70
|
17.58
|
10.57
|
6,200
|
|
|
8/1/2018
|
-0.30 / -1.68%
|
17.95
|
17.95
|
17.30
|
17.60
|
17.47
|
10.51
|
40,410
|
|
|
7/31/2018
|
-0.05 / -0.28%
|
17.30
|
17.90
|
17.30
|
17.90
|
17.45
|
10.69
|
2,120
|
|
|
7/30/2018
|
-0.05 / -0.28%
|
18.00
|
18.00
|
17.10
|
17.95
|
17.86
|
10.72
|
21,160
|
|
|
7/27/2018
|
-0.05 / -0.28%
|
18.80
|
18.80
|
17.55
|
18.00
|
18.29
|
10.75
|
70
|
|
|
7/26/2018
|
-0.15 / -0.82%
|
18.20
|
18.20
|
17.35
|
18.05
|
17.93
|
10.78
|
11,490
|
|
|
7/25/2018
|
-0.05 / -0.27%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.02
|
10.87
|
15,040
|
|
|
7/24/2018
|
-0.20 / -1.08%
|
18.00
|
18.30
|
17.55
|
18.25
|
17.83
|
10.90
|
22,100
|
|
|
7/23/2018
|
+0.05 / +0.27%
|
18.90
|
18.90
|
17.85
|
18.45
|
18.53
|
11.02
|
2,080
|
|
|
7/20/2018
|
-0.25 / -1.34%
|
19.00
|
19.00
|
18.00
|
18.40
|
18.45
|
10.99
|
10,350
|
|
|
7/19/2018
|
-0.25 / -1.32%
|
18.90
|
18.90
|
18.00
|
18.65
|
18.36
|
11.14
|
14,600
|
|
|
7/18/2018
|
+0.40 / +2.16%
|
18.90
|
18.90
|
18.50
|
18.90
|
18.80
|
11.29
|
9,840
|
|
|
7/17/2018
|
-0.10 / -0.54%
|
18.40
|
18.50
|
17.70
|
18.50
|
18.08
|
11.05
|
10,950
|
|
|
7/16/2018
|
+0.20 / +1.09%
|
17.90
|
18.90
|
17.90
|
18.60
|
18.42
|
11.11
|
6,080
|
|
|
7/13/2018
|
+1.15 / +6.67%
|
17.25
|
18.40
|
16.65
|
18.40
|
17.76
|
10.99
|
25,450
|
|
|
7/12/2018
|
+0.55 / +3.29%
|
17.45
|
17.45
|
16.70
|
17.25
|
16.94
|
10.30
|
6,200
|
|
|
7/11/2018
|
-1.10 / -6.18%
|
18.00
|
18.00
|
16.60
|
16.70
|
17.23
|
9.97
|
15,090
|
|
|
7/10/2018
|
-0.20 / -1.11%
|
17.35
|
17.90
|
17.35
|
17.80
|
17.60
|
10.63
|
21,220
|
|
|
7/9/2018
|
-0.75 / -4.00%
|
18.40
|
18.40
|
17.45
|
18.00
|
17.62
|
10.75
|
15,040
|
|
|
7/6/2018
|
-5.55 / -22.84%
|
18.10
|
19.30
|
17.20
|
18.75
|
17.71
|
11.20
|
3,670
|
|
|
7/5/2018
|
-1.30 / -5.08%
|
24.80
|
25.75
|
24.30
|
24.30
|
24.68
|
10.94
|
21,150
|
|
|
7/4/2018
|
+0.60 / +2.40%
|
26.20
|
26.25
|
25.00
|
25.60
|
25.46
|
11.52
|
28,160
|
|
|
7/3/2018
|
-0.50 / -1.96%
|
25.00
|
25.50
|
24.60
|
25.00
|
24.95
|
11.25
|
4,930
|
|
|
7/2/2018
|
0.00 / 0.00%
|
25.50
|
25.55
|
25.40
|
25.50
|
25.49
|
11.48
|
5,710
|
|
|