|
Closing price on 9/9/2019
|
|
| Open |
12.60 |
| High |
12.60 |
| Low |
12.60 |
| Volume |
10 |
| Split-adjusted Price |
8.85 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2019
|
+0.20 / +1.61%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.85
|
10
|
|
|
9/6/2019
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.71
|
10
|
|
|
9/5/2019
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.35
|
8.71
|
170
|
|
|
9/4/2019
|
+0.20 / +1.64%
|
12.60
|
12.60
|
12.00
|
12.40
|
12.13
|
8.71
|
23,830
|
|
|
9/3/2019
|
-0.60 / -4.69%
|
12.00
|
12.75
|
12.00
|
12.20
|
12.17
|
8.57
|
8,960
|
|
|
8/30/2019
|
+0.50 / +4.07%
|
12.90
|
12.90
|
12.30
|
12.80
|
12.73
|
8.99
|
2,140
|
|
|
8/29/2019
|
-0.70 / -5.38%
|
12.30
|
13.00
|
12.30
|
12.30
|
12.48
|
8.64
|
8,960
|
|
|
8/28/2019
|
0.00 / 0.00%
|
13.45
|
13.45
|
12.50
|
13.00
|
13.21
|
9.13
|
530
|
|
|
8/27/2019
|
+0.15 / +1.17%
|
12.50
|
13.00
|
12.20
|
13.00
|
12.46
|
9.13
|
13,080
|
|
|
8/26/2019
|
-0.25 / -1.91%
|
12.70
|
12.85
|
12.70
|
12.85
|
12.78
|
9.03
|
1,010
|
|
|
8/23/2019
|
-0.30 / -2.24%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.05
|
9.20
|
790
|
|
|
8/22/2019
|
+0.40 / +3.08%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
9.41
|
10
|
|
|
8/21/2019
|
-0.15 / -1.14%
|
12.80
|
13.05
|
12.80
|
13.00
|
12.92
|
9.13
|
5,110
|
|
|
8/20/2019
|
+0.45 / +3.54%
|
12.70
|
13.25
|
12.70
|
13.15
|
12.95
|
9.24
|
340
|
|
|
8/19/2019
|
-0.65 / -4.87%
|
13.20
|
13.20
|
12.70
|
12.70
|
12.95
|
8.92
|
7,020
|
|
|
8/16/2019
|
-0.15 / -1.11%
|
12.65
|
13.50
|
12.65
|
13.35
|
12.74
|
9.38
|
8,790
|
|
|
8/15/2019
|
0.00 / 0.00%
|
12.70
|
13.50
|
12.60
|
13.50
|
12.87
|
9.48
|
3,030
|
|
|
8/14/2019
|
+0.05 / +0.37%
|
13.20
|
13.50
|
12.55
|
13.50
|
13.19
|
9.48
|
3,790
|
|
|
8/13/2019
|
-0.40 / -2.89%
|
13.20
|
13.45
|
12.95
|
13.45
|
13.08
|
9.45
|
8,030
|
|
|
8/12/2019
|
0.00 / 0.00%
|
13.85
|
13.85
|
13.85
|
13.85
|
13.85
|
9.73
|
0
|
|
|
8/9/2019
|
+0.55 / +4.14%
|
13.85
|
13.85
|
13.85
|
13.85
|
13.85
|
9.73
|
10
|
|
|
8/8/2019
|
+0.15 / +1.14%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
9.34
|
10
|
|
|
8/7/2019
|
+0.15 / +1.15%
|
13.20
|
13.20
|
12.50
|
13.15
|
12.78
|
9.24
|
65,410
|
|
|
8/6/2019
|
-0.20 / -1.52%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.61
|
9.13
|
6,580
|
|
|
8/5/2019
|
-0.20 / -1.49%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.15
|
9.27
|
3,010
|
|
|
8/2/2019
|
-0.10 / -0.74%
|
13.50
|
13.80
|
13.10
|
13.40
|
13.45
|
9.41
|
1,310
|
|
|
8/1/2019
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.00
|
13.50
|
13.09
|
9.48
|
5,270
|
|
|
7/31/2019
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.65
|
9.48
|
430
|
|
|
7/30/2019
|
+0.20 / +1.47%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.55
|
9.69
|
8,190
|
|
|
7/29/2019
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.00
|
13.60
|
13.60
|
9.55
|
30
|
|
|