|
Closing price on 8/29/2018
|
|
| Open |
17.95 |
| High |
18.00 |
| Low |
17.75 |
| Volume |
280 |
| Split-adjusted Price |
10.75 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2018
|
+0.20 / +1.12%
|
17.95
|
18.00
|
17.75
|
18.00
|
17.86
|
10.75
|
280
|
|
|
8/28/2018
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.65
|
17.80
|
17.71
|
10.63
|
22,760
|
|
|
8/27/2018
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.65
|
17.70
|
17.71
|
10.57
|
38,120
|
|
|
8/24/2018
|
-0.05 / -0.28%
|
17.70
|
17.75
|
17.60
|
17.70
|
17.72
|
10.57
|
36,280
|
|
|
8/23/2018
|
-0.10 / -0.56%
|
17.85
|
17.90
|
17.60
|
17.75
|
17.74
|
10.60
|
32,470
|
|
|
8/22/2018
|
-0.15 / -0.83%
|
17.95
|
17.95
|
17.85
|
17.85
|
17.90
|
10.66
|
12,900
|
|
|
8/21/2018
|
-0.05 / -0.28%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.82
|
10.75
|
2,020
|
|
|
8/20/2018
|
+0.10 / +0.56%
|
18.05
|
18.05
|
18.05
|
18.05
|
18.05
|
10.78
|
10
|
|
|
8/17/2018
|
0.00 / 0.00%
|
17.80
|
18.15
|
17.80
|
17.95
|
17.82
|
10.72
|
5,050
|
|
|
8/16/2018
|
+0.15 / +0.84%
|
17.95
|
17.95
|
17.95
|
17.95
|
17.95
|
10.72
|
10
|
|
|
8/15/2018
|
-0.05 / -0.28%
|
17.80
|
17.85
|
17.65
|
17.80
|
17.74
|
10.63
|
17,360
|
|
|
8/14/2018
|
+0.10 / +0.56%
|
17.75
|
18.00
|
17.75
|
17.85
|
17.76
|
10.66
|
26,070
|
|
|
8/13/2018
|
-0.25 / -1.39%
|
18.00
|
18.00
|
17.35
|
17.75
|
17.76
|
10.60
|
107,957
|
|
|
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
|
|
|