Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	X	SMB	16.99	16.99	16.94	16.97	-0.0228	89,879	115	14.63	18.49
2024-04-25	X	SMB	16.96	16.97	16.95	16.97	-0.02	20,769	111	14.63	18.49
2024-04-24	X	SMB	16.95	16.99	16.95	16.97		80,166	127	14.56	18.49
2024-04-23	X	SMB	16.95	16.99	16.95	16.96	0.0148	105,011	263	14.63	18.57
2024-04-22	X	SMB	16.96	16.97	16.93	16.9452	-0.04	387,965	129	14.63	18.49
2024-04-19	X	SMB	16.955	16.98	16.945	16.98	0.035	810,792	267	12.73	18.43
2024-04-18	X	SMB	16.94	16.96	16.93	16.945		29,155	85	12.71	18.49
2024-04-17	X	SMB	16.96	16.96	16.93	16.945	0.0111	76,090	69	12.73	18.49
2024-04-16	X	SMB	16.92	16.95	16.92	16.93	-0.005	69,738	198	12.71	18.49
2024-04-15	X	SMB	16.925	16.939	16.92	16.93	0.02	71,432	129	12.85	18.42
2024-04-12	X	SMB	16.92	16.95	16.91	16.91	0.005	126,831	126	12.71	18.42
2024-04-11	X	SMB	16.90	16.91	16.89	16.905	0.035	23,565	66	12.68	18.49
2024-04-10	X	SMB	16.93	16.93	16.87	16.87	-0.085	66,271	127	12.68	18.49
2024-04-09	X	SMB	16.9499	16.97	16.9499	16.955	0.0101	23,027	73	12.89	18.49
2024-04-08	X	SMB	16.97	16.97	16.94	16.9449	0.006	10,047	76	12.80	18.49
2024-04-05	X	SMB	16.95	16.95	16.9301	16.939	-0.005	33,667	85	12.85	18.41
2024-04-04	X	SMB	16.97	16.97	16.93	16.94	-0.01	34,338	81	12.88	18.45
2024-04-03	X	SMB	16.91	16.95	16.91	16.95		76,733	270	12.70	18.49
2024-04-02	X	SMB	16.94	16.96	16.93	16.94	-0.0398	56,861	106	12.87	18.49
2024-04-01	X	SMB	16.99	16.99	16.96	16.9699	-0.0501	127,614	159	12.73	17.04
2024-03-29	X	SMB	17.04	17.04	17.00	17.02		0	0	12.76	18.67
2024-03-28	X	SMB	17.04	17.04	17.00	17.02		27,699	108	12.76	18.67
2024-03-27	X	SMB	17.01	17.02	17.00	17.02	0.01	62,747	202	12.76	18.67
2024-03-26	X	SMB	17.01	17.04	17.01	17.01	-0.005	34,506	80	12.79	18.67
2024-03-25	X	SMB	17.02	17.04	17.02	17.02	-0.015	52,203	92	12.78	18.67
2024-03-22	X	SMB	17.05	17.06	17.03	17.04	0.005	54,141	161	12.78	18.74
2024-03-21	X	SMB	17.045	17.0499	17.02	17.035	-0.015	23,952	63	12.95	18.67
2024-03-20	X	SMB	17.01	17.06	17.01	17.045	-0.028	37,209	78	12.78	18.67
2024-03-19	X	SMB	17.02	17.08	17.02	17.07	0.035	35,648	67	12.96	18.54
2024-03-18	X	SMB	17.05	17.07	17.03	17.035		22,627	56	12.95	18.55
2024-03-15	X	SMB	17.0301	17.06	17.03	17.035	0.009	42,222	149	12.95	18.67
2024-03-14	X	SMB	17.08	17.08	17.03	17.031	-0.0307	26,650	80	12.79	18.67
2024-03-13	X	SMB	17.08	17.09	17.051	17.0617	0.0017	25,474	128	12.91	18.57
2024-03-12	X	SMB	17.05	17.07	17.05	17.06	0.015	15,313	50	12.97	18.67
2024-03-11	X	SMB	17.08	17.08	17.0301	17.045	-0.0169	35,941	63	12.91	18.55
2024-03-08	X	SMB	17.0621	17.0799	17.0601	17.0619	-0.0081	15,502	51	12.90	18.90
2024-03-07	X	SMB	17.05	17.07	17.05	17.07	0.025	216,668	92	12.81	18.90
2024-03-06	X	SMB	17.05	17.06	17.04	17.045	-0.0049	35,086	49	12.79	18.90
2024-03-05	X	SMB	17.03	17.07	17.03	17.045	0.0299	23,587	77	6.82	18.90
2024-03-04	X	SMB	17.035	17.04	17.0101	17.03	-0.0291	31,364	68	6.92	18.90
2024-03-01	X	SMB	17.05	17.07	17.0201	17.07	0.0292	46,346	111	6.83	18.90
2024-02-29	X	SMB	17.09	17.09	17.0601	17.07	0.005	28,478	91	6.85	18.90
2024-02-28	X	SMB	17.04	17.07	17.04	17.06	0.015	74,642	130	6.86	18.90
2024-02-27	X	SMB	17.04	17.06	17.04	17.045	-0.0065	17,093	45	6.82	18.90
2024-02-26	X	SMB	17.09	17.09	16.99	17.05	-0.025	220,396	310	6.82	20.51
2024-02-23	X	SMB	17.03	17.07	17.03	17.06	0.0299	22,254	70	12.61	20.60
2024-02-22	X	SMB	17.08	17.08	17.03	17.04		72,350	136	12.67	20.51
2024-02-21	X	SMB	17.03	17.049	17.03	17.04	-0.005	21,022	109	12.67	20.51
2024-02-20	X	SMB	17.03	17.05	17.03	17.04	0.01	22,027	105	12.67	20.51
2024-02-19	X	SMB	17.04	17.04	17.01	17.02	0.01	0	0	12.66	20.51
2024-02-16	X	SMB	17.04	17.04	17.01	17.02	0.01	28,510	117	12.66	20.51
2024-02-15	X	SMB	17.02	17.04	17.0101	17.03	0.005	48,560	89	12.61	20.51
2024-02-14	X	SMB	16.99	17.025	16.99	17.02	0.01	35,338	73	12.78	20.47
2024-02-13	X	SMB	17.04	17.04	16.97	17.01	-0.04	53,154	156	12.65	20.51
2024-02-12	X	SMB	17.03	17.05	17.03	17.05	0.035	53,579	184	12.67	20.49
2024-02-09	X	SMB	17.0382	17.0382	17.01	17.015	0.005	35,582	74	12.65	20.51
2024-02-08	X	SMB	17.0497	17.0497	16.95	17.01	-0.02	412,232	575	12.56	20.51
2024-02-07	X	SMB	17.07	17.07	17.03	17.04	-0.0025	17,711	63	12.67	20.60
2024-02-06	X	SMB	17.02	17.055	17.02	17.0375	0.0375	19,877	62	12.67	20.51
2024-02-05	X	SMB	17.02	17.06	16.99	17.00	-0.05	79,325	317	12.67	20.51
2024-02-02	X	SMB	17.0691	17.07	17.05	17.05	-0.03	18,955	82	12.69	20.51
2024-02-01	X	SMB	17.07	17.11	17.07	17.09	0.0215	35,050	77	12.72	20.51
2024-01-31	X	SMB	17.07	17.12	17.07	17.11	0.035	35,178	80	12.71	20.60
2024-01-30	X	SMB	17.04	17.08	17.03	17.06		63,232	134	12.62	20.51
2024-01-29	X	SMB	17.04	17.065	17.04	17.06	0.02	25,052	60	12.67	20.51