|
Closing price on 9/20/2023
|
|
| Open |
12.40 |
| High |
12.50 |
| Low |
12.30 |
| Volume |
275,800 |
| Split-adjusted Price |
12.40 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2023
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.37
|
12.40
|
275,800
|
|
|
9/19/2023
|
+0.45 / +3.77%
|
12.00
|
12.40
|
11.90
|
12.40
|
12.08
|
12.40
|
272,600
|
|
|
9/18/2023
|
+0.05 / +0.42%
|
11.90
|
12.40
|
11.85
|
11.95
|
12.15
|
11.95
|
471,000
|
|
|
9/15/2023
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.90
|
11.90
|
12.01
|
11.90
|
238,700
|
|
|
9/14/2023
|
-0.30 / -2.44%
|
12.45
|
12.45
|
12.00
|
12.00
|
12.12
|
12.00
|
404,800
|
|
|
9/13/2023
|
0.00 / 0.00%
|
12.30
|
12.80
|
12.25
|
12.30
|
12.52
|
12.30
|
463,800
|
|
|
9/12/2023
|
+0.15 / +1.23%
|
12.15
|
12.40
|
12.05
|
12.30
|
12.19
|
12.30
|
339,900
|
|
|
9/11/2023
|
-0.55 / -4.33%
|
12.85
|
12.85
|
12.15
|
12.15
|
12.45
|
12.15
|
454,000
|
|
|
9/8/2023
|
+0.10 / +0.79%
|
12.60
|
12.75
|
12.50
|
12.70
|
12.64
|
12.70
|
446,900
|
|
|
9/7/2023
|
-0.25 / -1.95%
|
12.30
|
12.90
|
12.30
|
12.60
|
12.64
|
12.60
|
517,100
|
|
|
9/6/2023
|
+0.75 / +6.20%
|
12.10
|
12.85
|
12.00
|
12.85
|
12.39
|
12.85
|
668,000
|
|
|
9/5/2023
|
+0.15 / +1.26%
|
12.00
|
12.15
|
11.95
|
12.10
|
12.04
|
12.10
|
414,300
|
|
|
8/31/2023
|
+0.15 / +1.27%
|
12.00
|
12.15
|
11.85
|
11.95
|
12.02
|
11.95
|
427,500
|
|
|
8/30/2023
|
+0.05 / +0.43%
|
11.75
|
11.90
|
11.60
|
11.80
|
11.73
|
11.80
|
331,300
|
|
|
8/29/2023
|
+0.10 / +0.86%
|
11.75
|
12.10
|
11.70
|
11.75
|
11.90
|
11.75
|
464,600
|
|
|
8/28/2023
|
+0.25 / +2.19%
|
11.40
|
11.80
|
11.40
|
11.65
|
11.61
|
11.65
|
383,000
|
|
|
8/25/2023
|
-0.10 / -0.87%
|
11.45
|
11.55
|
11.30
|
11.40
|
11.45
|
11.40
|
203,500
|
|
|
8/24/2023
|
+0.20 / +1.77%
|
11.25
|
11.65
|
11.25
|
11.50
|
11.42
|
11.50
|
465,200
|
|
|
8/23/2023
|
-0.10 / -0.88%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.38
|
11.30
|
256,900
|
|
|
8/22/2023
|
-0.15 / -1.30%
|
11.55
|
11.65
|
11.00
|
11.40
|
11.24
|
11.40
|
564,200
|
|
|
8/21/2023
|
-0.55 / -4.55%
|
12.10
|
12.10
|
11.30
|
11.55
|
11.58
|
11.55
|
677,000
|
|
|
8/18/2023
|
-0.90 / -6.92%
|
13.15
|
13.15
|
12.10
|
12.10
|
12.39
|
12.10
|
1,415,000
|
|
|
8/17/2023
|
-0.15 / -1.14%
|
13.15
|
13.30
|
13.00
|
13.00
|
13.11
|
13.00
|
869,000
|
|
|
8/16/2023
|
-0.25 / -1.87%
|
13.25
|
13.35
|
13.10
|
13.15
|
13.19
|
13.15
|
509,300
|
|
|
8/15/2023
|
-0.05 / -0.37%
|
13.50
|
13.55
|
13.25
|
13.40
|
13.40
|
13.40
|
496,400
|
|
|
8/14/2023
|
+0.15 / +1.13%
|
13.45
|
13.60
|
13.30
|
13.45
|
13.45
|
13.45
|
816,700
|
|
|
8/11/2023
|
+0.05 / +0.38%
|
13.20
|
13.40
|
12.80
|
13.30
|
13.11
|
13.30
|
992,100
|
|
|
8/10/2023
|
-0.30 / -2.21%
|
13.55
|
13.55
|
13.20
|
13.25
|
13.30
|
13.25
|
649,800
|
|
|
8/9/2023
|
+0.35 / +2.65%
|
13.20
|
13.55
|
13.10
|
13.55
|
13.39
|
13.55
|
1,075,900
|
|
|
8/8/2023
|
+0.05 / +0.38%
|
13.20
|
13.40
|
13.15
|
13.20
|
13.27
|
13.20
|
893,900
|
|
|