|
Closing price on 8/7/2020
|
|
| Open |
9.92 |
| High |
9.93 |
| Low |
9.61 |
| Volume |
6,500 |
| Split-adjusted Price |
7.53 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2020
|
-0.15 / -1.51%
|
9.92
|
9.93
|
9.61
|
9.80
|
9.69
|
7.53
|
6,500
|
|
|
8/6/2020
|
0.00 / 0.00%
|
9.95
|
10.00
|
9.80
|
9.95
|
9.90
|
7.64
|
16,260
|
|
|
8/5/2020
|
+0.27 / +2.79%
|
9.96
|
9.97
|
9.80
|
9.95
|
9.86
|
7.64
|
6,900
|
|
|
8/4/2020
|
-0.37 / -3.68%
|
9.99
|
10.00
|
9.68
|
9.68
|
9.73
|
7.43
|
10,790
|
|
|
8/3/2020
|
-0.30 / -2.90%
|
10.15
|
10.15
|
9.70
|
10.05
|
9.83
|
7.72
|
24,320
|
|
|
7/31/2020
|
-0.05 / -0.48%
|
10.00
|
10.35
|
9.68
|
10.35
|
9.71
|
7.95
|
12,260
|
|
|
7/30/2020
|
+0.52 / +5.26%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.20
|
7.99
|
120
|
|
|
7/29/2020
|
-0.72 / -6.79%
|
10.70
|
10.70
|
9.88
|
9.88
|
10.11
|
7.59
|
890
|
|
|
7/28/2020
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.30
|
10.60
|
10.66
|
8.14
|
2,720
|
|
|
7/27/2020
|
+0.35 / +3.32%
|
10.10
|
10.90
|
9.84
|
10.90
|
10.60
|
8.37
|
3,490
|
|
|
7/24/2020
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
8.10
|
0
|
|
|
7/23/2020
|
-0.05 / -0.47%
|
10.20
|
10.55
|
10.20
|
10.55
|
10.38
|
8.10
|
260
|
|
|
7/22/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.14
|
0
|
|
|
7/21/2020
|
0.00 / 0.00%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.40
|
8.14
|
650
|
|
|
7/20/2020
|
+0.15 / +1.44%
|
10.30
|
10.60
|
10.10
|
10.60
|
10.29
|
8.14
|
680
|
|
|
7/17/2020
|
-0.15 / -1.42%
|
10.60
|
10.60
|
10.45
|
10.45
|
10.53
|
8.02
|
3,570
|
|
|
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
|
|
|